Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81751–81800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-20 | OI | 12.27 | 12.38 | 12.06 | 12.22 | 12.22 | 749,474 |
| 2025-10-20 | PKG | 201.54 | 203.56 | 199.49 | 203.43 | 203.43 | 820,800 |
| 2025-10-20 | PAYC | 199.68 | 202.22 | 199 | 200.08 | 200.08 | 438,000 |
| 2025-10-20 | VLTO | 102.62 | 103.93 | 102.45 | 103.69 | 103.69 | 902,707 |
| 2025-10-20 | SYF | 71.12 | 71.63 | 70.59 | 71.38 | 71.38 | 3.208e+6 |
| 2025-10-20 | TSCO | 54.98 | 55.12 | 54.18 | 54.81 | 54.81 | 4.503e+6 |
| 2025-10-20 | WY | 23.29 | 23.38 | 22.81 | 22.88 | 22.88 | 3.868e+6 |
| 2025-10-20 | PM | 155.34 | 157.83 | 154.38 | 155.24 | 155.24 | 7.779e+6 |
| 2025-10-20 | STI | 22 | 22.39 | 17.61 | 17.8 | 17.8 | 488,440 |
| 2025-10-20 | TRGP | 147.63 | 149.06 | 146.56 | 148.46 | 148.46 | 1.058e+6 |
| 2025-10-20 | UPS | 82.6 | 83.41 | 82.36 | 82.85 | 82.85 | 5.457e+6 |
| 2025-10-20 | STT | 110.84 | 114.19 | 110.66 | 113.78 | 113.78 | 2.859e+6 |
| 2025-10-20 | WSM | 184.86 | 189.47 | 184.86 | 188.48 | 188.48 | 911,500 |
| 2025-10-20 | TGNA | 19.74 | 19.81 | 19.68 | 19.8 | 19.8 | 993,333 |
| 2025-10-20 | STLD | 146.13 | 146.43 | 143.91 | 145.4 | 145.4 | 1.628e+6 |
| 2025-10-20 | TPR | 116.91 | 117.02 | 115.11 | 115.62 | 115.62 | 1.442e+6 |
| 2025-10-20 | VNO | 38.61 | 38.92 | 37.33 | 37.45 | 37.45 | 881,400 |
| 2025-10-20 | SWK | 66.71 | 68.05 | 66.15 | 67.53 | 67.53 | 1.278e+6 |
| 2025-10-20 | WMB | 61.65 | 62.46 | 61.49 | 62.09 | 62.09 | 5.013e+6 |
| 2025-10-20 | URBN | 67.34 | 68.03 | 66.36 | 66.87 | 66.87 | 1.442e+6 |
| 2025-10-20 | TSN | 51.66 | 51.84 | 51.29 | 51.6 | 51.6 | 2.089e+6 |
| 2025-10-20 | XOM | 109.55 | 110.67 | 109.53 | 110.23 | 110.23 | 9.524e+6 |
| 2025-10-20 | VFC | 14.21 | 14.55 | 13.97 | 14.29 | 14.29 | 5.149e+6 |
| 2025-10-20 | SWKS | 72.3 | 75.08 | 71.11 | 74.39 | 74.39 | 2.161e+6 |
| 2025-10-20 | PRGO | 20.81 | 20.81 | 20.34 | 20.76 | 20.76 | 1.708e+6 |
| 2025-10-20 | XYL | 146.05 | 146.65 | 144.67 | 145.85 | 145.85 | 728,835 |
| 2025-10-20 | OMC | 76.34 | 76.92 | 75.96 | 76.66 | 76.66 | 3.124e+6 |
| 2025-10-20 | TJX | 142.66 | 143.09 | 141.28 | 142.05 | 142.05 | 3.322e+6 |
| 2025-10-20 | VNT | 42.7 | 43.18 | 42.36 | 43 | 43 | 852,748 |
| 2025-10-20 | MRNA | 26.41 | 28.12 | 26.39 | 27.24 | 27.24 | 1.150e+7 |
| 2025-10-20 | ZBH | 101.79 | 103.23 | 101.65 | 102.2 | 102.2 | 1.636e+6 |
| 2025-10-20 | PLD | 123.24 | 125.48 | 122.14 | 125.19 | 125.19 | 4.181e+6 |
| 2025-10-20 | PLTR | 179.49 | 183.09 | 177.44 | 181.59 | 181.59 | 3.198e+7 |
| 2025-10-20 | VZ | 39.41 | 39.58 | 39.07 | 39.51 | 39.51 | 2.808e+7 |
| 2025-10-20 | RL | 326.55 | 331.39 | 323.68 | 331.25 | 331.25 | 401,903 |
| 2025-10-20 | VRSK | 231.82 | 234.46 | 231.03 | 234.21 | 234.21 | 953,435 |
| 2025-10-20 | VEEV | 285.07 | 288.1 | 281.92 | 285.91 | 285.91 | 816,180 |
| 2025-10-20 | ROK | 346.22 | 350.07 | 345.79 | 349.21 | 349.21 | 422,654 |
| 2025-10-20 | TECH | 62.22 | 63.26 | 61.78 | 62.26 | 62.26 | 1.490e+6 |
| 2025-10-20 | PNW | 91.28 | 91.28 | 88.93 | 90.09 | 90.09 | 1.398e+6 |
| 2025-10-20 | PHM | 124.23 | 125.39 | 122.52 | 122.75 | 122.75 | 4.499e+6 |
| 2025-10-20 | SW | 40.41 | 40.97 | 40.37 | 40.88 | 40.88 | 3.271e+6 |
| 2025-10-20 | TRMB | 78.14 | 79.03 | 77.55 | 78.58 | 78.58 | 1.399e+6 |
| 2025-10-20 | PFG | 77.34 | 77.87 | 77.06 | 77.53 | 77.53 | 922,431 |