Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81351–81400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-20 | TEL | 222.71 | 224.65 | 221.79 | 223.66 | 223.66 | 1.800e+6 |
| 2025-10-20 | TER | 140.62 | 141.24 | 138.5 | 138.97 | 138.97 | 2.346e+6 |
| 2025-10-20 | TFX | 127.4 | 130.17 | 127.4 | 129.43 | 129.43 | 384,416 |
| 2025-10-20 | TGT | 88.2 | 89.26 | 88.13 | 88.64 | 88.64 | 4.886e+6 |
| 2025-10-20 | THC | 201.31 | 202.83 | 200.39 | 202.11 | 202.11 | 695,500 |
| 2025-10-20 | TKO | 188.73 | 189.89 | 185.29 | 185.38 | 185.38 | 1.129e+6 |
| 2025-10-20 | TMO | 540.05 | 549.5 | 539.06 | 542.89 | 542.89 | 1.665e+6 |
| 2025-10-20 | TPL | 315.26 | 316.8 | 310.06 | 310.56 | 310.56 | 384,300 |
| 2025-10-20 | TRIP | 15.47 | 16.62 | 15.47 | 16.58 | 16.58 | 3.206e+6 |
| 2025-10-20 | TRV | 262.41 | 263.77 | 260.92 | 263.25 | 263.25 | 1.055e+6 |
| 2025-10-20 | TT | 416.31 | 417.21 | 410.46 | 416.4 | 416.4 | 925,400 |
| 2025-10-20 | VST | 203.56 | 204.93 | 192.27 | 193.7 | 193.7 | 4.058e+6 |
| 2025-10-20 | VTR | 70.02 | 70.61 | 69.67 | 70.61 | 70.61 | 1.868e+6 |
| 2025-10-20 | VTRS | 9.89 | 10.04 | 9.85 | 10.03 | 10.03 | 6.621e+6 |
| 2025-10-20 | WAB | 195.23 | 196.52 | 194.4 | 195.41 | 195.41 | 721,000 |
| 2025-10-20 | WAT | 336.31 | 346.18 | 334.41 | 343.18 | 343.18 | 601,600 |
| 2025-10-20 | WBD | 18.46 | 18.5 | 18 | 18.32 | 18.32 | 2.400e+7 |
| 2025-10-20 | WDAY | 235.56 | 242.22 | 233.13 | 241.2 | 241.2 | 2.081e+6 |
| 2025-10-20 | WEC | 114.61 | 114.94 | 114.02 | 114.61 | 114.61 | 1.983e+6 |
| 2025-10-20 | WELL | 174.42 | 176.02 | 173.18 | 175.79 | 175.79 | 1.902e+6 |
| 2025-10-20 | WFC | 82.31 | 84.79 | 81.79 | 84.67 | 84.67 | 1.578e+7 |
| 2025-10-20 | WHR | 71.13 | 72.18 | 70.19 | 70.79 | 70.79 | 874,640 |
| 2025-10-20 | WM | 214.17 | 214.6 | 212.54 | 213.72 | 213.72 | 941,293 |
| 2025-10-20 | WMT | 107.21 | 107.6 | 105.97 | 106.41 | 106.41 | 1.058e+7 |
| 2025-10-20 | WST | 270.64 | 274.44 | 270.25 | 274.23 | 274.23 | 485,300 |
| 2025-10-20 | YUM | 144.17 | 147.17 | 144 | 146.78 | 146.78 | 1.992e+6 |
| 2025-10-20 | ZBRA | 297.1 | 304.74 | 297.1 | 301.45 | 301.45 | 383,736 |
| 2025-10-20 | ZION | 49.37 | 50.94 | 48.67 | 50.78 | 50.78 | 5.947e+6 |
| 2025-10-20 | SNA | 333.74 | 335.88 | 329.17 | 333.93 | 333.93 | 348,851 |
| 2025-10-20 | NE | 26.92 | 27.55 | 26.76 | 27.45 | 27.45 | 2.211e+6 |
| 2025-10-20 | TYL | 504.64 | 514.53 | 504.64 | 510.25 | 510.25 | 223,000 |
| 2025-10-20 | PNC | 177.48 | 179.65 | 176.99 | 179.4 | 179.4 | 2.507e+6 |
| 2025-10-20 | SNPS | 450.66 | 457.82 | 449 | 453.35 | 453.35 | 1.540e+6 |
| 2025-10-20 | PNR | 109.03 | 110 | 108.17 | 108.45 | 108.45 | 1.480e+6 |
| 2025-10-20 | PPG | 100.01 | 100.54 | 99.55 | 100.18 | 100.18 | 1.034e+6 |
| 2025-10-20 | ULTA | 539.63 | 543.71 | 522.92 | 523.72 | 523.72 | 486,929 |
| 2025-10-20 | TDC | 20.96 | 21.32 | 20.85 | 20.86 | 20.86 | 1.183e+6 |
| 2025-10-20 | NKE | 66.69 | 67.3 | 66.6 | 66.75 | 66.75 | 9.670e+6 |
| 2025-10-20 | NFLX | 120.79 | 124.78 | 120.69 | 123.86 | 123.86 | 3.986e+7 |
| 2025-10-20 | SCHW | 93.28 | 94.74 | 93.28 | 94.02 | 94.02 | 7.381e+6 |
| 2025-10-20 | RTX | 157.86 | 160.23 | 157.64 | 158.89 | 158.89 | 6.518e+6 |
| 2025-10-20 | TROW | 101.21 | 102.13 | 101.14 | 101.47 | 101.47 | 1.131e+6 |
| 2025-10-20 | ORCL | 287.18 | 287.47 | 273.62 | 275.48 | 275.48 | 3.281e+7 |
| 2025-10-20 | XYZ | 75.94 | 76.87 | 74.84 | 76.5 | 76.5 | 4.538e+6 |
| 2025-10-20 | WDC | 128.77 | 131.83 | 119.69 | 121.37 | 121.37 | 1.017e+7 |
| 2025-10-20 | NUE | 133.63 | 135.85 | 132.87 | 135.68 | 135.68 | 1.292e+6 |
| 2025-10-20 | TTD | 50.37 | 53.08 | 50.3 | 52.5 | 52.5 | 8.559e+6 |
| 2025-10-20 | UBER | 93 | 94.5 | 92.85 | 93.7 | 93.7 | 1.127e+7 |
| 2025-10-20 | SYY | 78.72 | 79.05 | 78.49 | 78.72 | 78.72 | 1.921e+6 |
| 2025-10-20 | RF | 23.32 | 23.67 | 23.2 | 23.59 | 23.59 | 5.149e+7 |