Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81501–81550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-20 | UHS | 205.12 | 207.78 | 204.25 | 206.86 | 206.86 | 297,052 |
| 2025-10-20 | ZTS | 142.14 | 143.94 | 141.79 | 143.32 | 143.32 | 2.479e+6 |
| 2025-10-20 | TFC | 41.75 | 42.25 | 41.35 | 42.08 | 42.08 | 8.581e+6 |
| 2025-10-20 | TTWO | 262.22 | 262.95 | 260.37 | 262.29 | 262.29 | 1.340e+6 |
| 2025-10-20 | UAL | 99.32 | 103.05 | 98.24 | 101.29 | 101.29 | 7.565e+6 |
| 2025-10-20 | SBAC | 192.91 | 194.41 | 191.18 | 194.17 | 194.17 | 627,113 |
| 2025-10-20 | RCL | 299.75 | 303.78 | 298.88 | 300.21 | 300.21 | 1.113e+6 |
| 2025-10-20 | PRU | 98.34 | 99.34 | 98.09 | 98.85 | 98.85 | 1.115e+6 |
| 2025-10-20 | UNP | 224.17 | 226.69 | 223.32 | 224.8 | 224.8 | 2.922e+6 |
| 2025-10-20 | SLB | 32.51 | 33.03 | 32.06 | 32.98 | 32.98 | 1.800e+7 |
| 2025-10-20 | UDR | 35.37 | 35.75 | 35.21 | 35.38 | 35.38 | 1.797e+6 |
| 2025-10-20 | TMUS | 226.71 | 228.31 | 224.21 | 227.86 | 227.86 | 4.561e+6 |
| 2025-10-20 | PSA | 302.43 | 305.34 | 301.36 | 305.29 | 305.29 | 715,800 |
| 2025-10-20 | VICI | 30.02 | 30.28 | 29.91 | 30.22 | 30.22 | 9.732e+6 |
| 2025-10-20 | SO | 96.04 | 96.05 | 95.01 | 95.35 | 95.35 | 5.045e+6 |
| 2025-10-20 | SEDG | 38.21 | 40.6 | 37.8 | 40 | 40 | 3.465e+6 |
| 2025-10-20 | POM | 4.18 | 4.3 | 4.18 | 4.28 | 4.28 | 250,200 |
| 2025-10-20 | QCOM | 161.47 | 165.73 | 160.21 | 165.13 | 165.13 | 8.194e+6 |
| 2025-10-20 | SNDK | 145.98 | 152.63 | 145.5 | 148.04 | 148.04 | 6.626e+6 |
| 2025-10-20 | SOLV | 72.44 | 73.25 | 72.15 | 72.87 | 72.87 | 479,200 |
| 2025-10-20 | PWR | 436.96 | 443.86 | 436.96 | 440.54 | 440.54 | 701,371 |
| 2025-10-20 | UNM | 74.39 | 74.75 | 73.96 | 74.34 | 74.34 | 849,200 |
| 2025-10-20 | SOLS | 52.7 | 60.94 | 48.05 | 48.35 | 48.35 | 275,800 |
| 2025-10-20 | MTB | 178.98 | 181.26 | 178.27 | 179.39 | 179.39 | 1.685e+6 |
| 2025-10-20 | VRT | 177.9 | 179.69 | 173.85 | 175.63 | 175.63 | 6.692e+6 |
| 2025-10-20 | TXT | 81.99 | 82.42 | 81.73 | 82.36 | 82.36 | 1.040e+6 |
| 2025-10-20 | USB | 45.06 | 46.26 | 45 | 46.17 | 46.17 | 9.439e+6 |
| 2025-10-20 | VAL | 48.39 | 49.5 | 48.14 | 48.96 | 48.96 | 766,796 |
| 2025-10-20 | PSKY | 16.77 | 16.93 | 16.49 | 16.83 | 16.83 | 2.422e+6 |
| 2025-10-20 | A | 142.43 | 144.05 | 141.7 | 142.43 | 142.43 | 1.581e+6 |
| 2025-10-20 | AA | 36.29 | 39.05 | 36.13 | 38.73 | 38.73 | 1.091e+7 |
| 2025-10-20 | AAL | 11.93 | 12.24 | 11.87 | 12.17 | 12.17 | 3.921e+7 |
| 2025-10-20 | AAP | 52.23 | 52.96 | 51.61 | 52.35 | 52.35 | 1.324e+6 |
| 2025-10-20 | AAPL | 255.17 | 263.63 | 254.91 | 261.5 | 261.5 | 9.048e+7 |
| 2025-10-20 | ABBV | 227.27 | 228.51 | 226.28 | 228.31 | 228.31 | 5.247e+6 |
| 2025-10-20 | ABNB | 126.11 | 128.5 | 125.79 | 127.21 | 127.21 | 3.977e+6 |
| 2025-10-20 | ABT | 127 | 128.37 | 126.7 | 128.06 | 128.06 | 5.810e+6 |
| 2025-10-20 | ACGL | 87.11 | 87.25 | 86 | 86.97 | 86.97 | 1.892e+6 |
| 2025-10-20 | ACN | 236.7 | 240.73 | 236.34 | 238.75 | 238.75 | 3.495e+6 |
| 2025-10-20 | ADBE | 334.64 | 344.2 | 334.25 | 343.4 | 343.4 | 3.903e+6 |
| 2025-10-20 | ADI | 241.26 | 245.21 | 241.26 | 244.59 | 244.59 | 2.760e+6 |
| 2025-10-20 | ADM | 62.31 | 62.57 | 61.53 | 61.79 | 61.79 | 2.125e+6 |
| 2025-10-20 | ADP | 277.51 | 279.61 | 277.09 | 278.91 | 278.91 | 1.396e+6 |
| 2025-10-20 | ADSK | 305 | 308.08 | 304.32 | 307.95 | 307.95 | 885,207 |
| 2025-10-20 | ADT | 8.51 | 8.54 | 8.43 | 8.44 | 8.44 | 5.439e+6 |
| 2025-10-20 | AEE | 104.68 | 105.25 | 103.88 | 104.22 | 104.22 | 2.217e+6 |
| 2025-10-20 | AEP | 115.44 | 115.5 | 114.21 | 115.14 | 115.14 | 2.989e+6 |
| 2025-10-20 | AES | 14.17 | 14.26 | 13.85 | 13.88 | 13.88 | 6.856e+6 |
| 2025-10-20 | AFL | 106.15 | 107.4 | 105.88 | 107.08 | 107.08 | 1.109e+6 |
| 2025-10-20 | AIG | 76.65 | 77.19 | 76.26 | 76.83 | 76.83 | 2.760e+6 |