Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81451–81500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-20 | PODD | 318.12 | 326.88 | 318.12 | 326.85 | 326.85 | 376,000 |
| 2025-10-20 | RIG | 3.28 | 3.41 | 3.26 | 3.29 | 3.29 | 4.853e+7 |
| 2025-10-20 | NDSN | 232.88 | 235.4 | 232.47 | 234.12 | 234.12 | 186,700 |
| 2025-10-20 | RRC | 36.51 | 37.47 | 36.33 | 36.95 | 36.95 | 3.365e+6 |
| 2025-10-20 | SRE | 91.05 | 92.34 | 90.55 | 91.41 | 91.41 | 3.444e+6 |
| 2025-10-20 | RJF | 161.71 | 165.1 | 161 | 163.81 | 163.81 | 1.093e+6 |
| 2025-10-20 | STE | 239.23 | 241.5 | 237.88 | 241.01 | 241.01 | 498,500 |
| 2025-10-20 | V | 339.83 | 342.87 | 336.88 | 342.32 | 342.32 | 4.665e+6 |
| 2025-10-20 | SEE | 34.37 | 34.68 | 33.85 | 34.58 | 34.58 | 1.265e+6 |
| 2025-10-20 | RMD | 266.32 | 269.65 | 264.75 | 269.34 | 269.34 | 619,500 |
| 2025-10-20 | PTC | 204.68 | 206.78 | 201.89 | 205.87 | 205.87 | 667,500 |
| 2025-10-20 | RHI | 29.63 | 29.73 | 28.68 | 28.75 | 28.75 | 1.520e+6 |
| 2025-10-20 | VRSN | 262.6 | 265.04 | 262.21 | 264.4 | 264.4 | 467,600 |
| 2025-10-20 | ROP | 502.2 | 504.65 | 499.22 | 503.57 | 503.57 | 887,200 |
| 2025-10-20 | ROL | 55.24 | 55.68 | 55.06 | 55.54 | 55.54 | 1.093e+6 |
| 2025-10-20 | SPGI | 472.43 | 476.08 | 470.82 | 475.55 | 475.55 | 1.697e+6 |
| 2025-10-20 | XRAY | 12.47 | 12.76 | 12.4 | 12.75 | 12.75 | 3.417e+6 |
| 2025-10-20 | XRX | 3.07 | 3.12 | 3.01 | 3.1 | 3.1 | 4.498e+6 |
| 2025-10-20 | PPL | 36.87 | 37.27 | 36.87 | 37.09 | 37.09 | 5.964e+6 |
| 2025-10-20 | UNH | 353.41 | 360.33 | 352.39 | 359.26 | 359.26 | 5.997e+6 |
| 2025-10-20 | STX | 229 | 232.27 | 208.46 | 213.47 | 213.47 | 4.602e+6 |
| 2025-10-20 | PVH | 82.11 | 83.69 | 81.82 | 82.01 | 82.01 | 496,600 |
| 2025-10-20 | TXN | 169.01 | 177.44 | 169.01 | 175.95 | 175.95 | 6.620e+6 |
| 2025-10-20 | PYPL | 67.33 | 69.11 | 67.3 | 68.84 | 68.84 | 1.002e+7 |
| 2025-10-20 | PG | 148.36 | 149.14 | 148.07 | 148.72 | 148.72 | 5.601e+6 |
| 2025-10-20 | NDAQ | 88.74 | 89.26 | 88.23 | 88.32 | 88.32 | 3.107e+6 |
| 2025-10-20 | SMCI | 55.04 | 56.6 | 54.6 | 55.04 | 55.04 | 4.555e+7 |
| 2025-10-20 | URI | 979.92 | 997.86 | 974.93 | 993.9 | 993.9 | 289,111 |
| 2025-10-20 | R | 181.02 | 182.67 | 180.49 | 181.08 | 181.08 | 247,747 |
| 2025-10-20 | WRB | 73.04 | 73.25 | 72.11 | 72.23 | 72.23 | 3.011e+6 |
| 2025-10-20 | WYNN | 119.55 | 121.9 | 119.2 | 121.1 | 121.1 | 2.060e+6 |
| 2025-10-20 | PGR | 210.01 | 211.28 | 205.26 | 206.17 | 206.17 | 4.987e+6 |
| 2025-10-20 | VMC | 295.86 | 296.45 | 291.31 | 293.84 | 293.84 | 671,327 |
| 2025-10-20 | XEL | 80.55 | 80.75 | 79.16 | 80.07 | 80.07 | 4.001e+6 |
| 2025-10-20 | PSX | 126.31 | 127.99 | 126.31 | 127.26 | 127.26 | 1.998e+6 |
| 2025-10-20 | POOL | 285.46 | 291.76 | 285.31 | 288.74 | 288.74 | 599,800 |
| 2025-10-20 | SJM | 102 | 102.62 | 101.14 | 102.14 | 102.14 | 1.245e+6 |
| 2025-10-20 | WTW | 330.37 | 330.37 | 327.13 | 328.05 | 328.05 | 329,200 |
| 2025-10-20 | SYK | 373.76 | 380.74 | 369.02 | 379.25 | 379.25 | 1.417e+6 |
| 2025-10-20 | VRTX | 418.17 | 420.5 | 414.52 | 419.1 | 419.1 | 1.084e+6 |
| 2025-10-20 | UA | 4.64 | 4.69 | 4.57 | 4.57 | 4.57 | 3.568e+6 |
| 2025-10-20 | SPG | 174.45 | 175.24 | 173.02 | 174.29 | 174.29 | 685,347 |
| 2025-10-20 | NEE | 84.04 | 84.19 | 83.18 | 83.63 | 83.63 | 5.226e+6 |
| 2025-10-20 | TSLA | 443.87 | 449.8 | 440.61 | 447.43 | 447.43 | 6.372e+7 |
| 2025-10-20 | WU | 7.92 | 7.93 | 7.71 | 7.71 | 7.71 | 6.617e+6 |
| 2025-10-20 | SOLSV | 52.75 | 61 | 48.1 | 48.4 | 48.4 | 275,800 |
| 2025-10-20 | STZ | 137.85 | 140.32 | 137.19 | 138.3 | 138.3 | 1.729e+6 |
| 2025-10-20 | REG | 70.82 | 71.39 | 70.04 | 70.72 | 70.72 | 697,729 |
| 2025-10-20 | PH | 736.2 | 740.75 | 730.12 | 735.38 | 735.38 | 557,146 |
| 2025-10-20 | NAVI | 11.83 | 12.04 | 11.83 | 12 | 12 | 416,802 |