Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82001–82050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | WHR | 70.45 | 70.98 | 69.78 | 70.9 | 70.9 | 864,210 |
| 2025-10-17 | WM | 212.46 | 214.44 | 211.97 | 213.8 | 213.8 | 1.153e+6 |
| 2025-10-17 | WMT | 106.53 | 107.56 | 105.59 | 107.09 | 107.09 | 1.374e+7 |
| 2025-10-17 | WST | 264.03 | 269.95 | 264.03 | 269.94 | 269.94 | 685,134 |
| 2025-10-17 | YUM | 142.43 | 144.88 | 141.89 | 143.9 | 143.9 | 1.503e+6 |
| 2025-10-17 | ZBRA | 292.92 | 295.42 | 290.69 | 293.31 | 293.31 | 413,022 |
| 2025-10-17 | ZION | 47.9 | 48.88 | 46.66 | 48.52 | 48.52 | 8.968e+6 |
| 2025-10-17 | NE | 26.68 | 26.99 | 26.43 | 26.78 | 26.78 | 1.318e+6 |
| 2025-10-17 | TYL | 496.06 | 506.55 | 496.06 | 505.6 | 505.6 | 252,200 |
| 2025-10-17 | PNC | 177.21 | 177.79 | 174.19 | 176.67 | 176.67 | 3.370e+6 |
| 2025-10-17 | SNPS | 435.64 | 456.84 | 435.26 | 447.64 | 447.64 | 2.510e+6 |
| 2025-10-17 | PNR | 107.14 | 109.14 | 106.72 | 107.94 | 107.94 | 1.261e+6 |
| 2025-10-17 | SO | 96.75 | 96.78 | 95.27 | 95.46 | 95.46 | 4.916e+6 |
| 2025-10-17 | UNM | 72.44 | 74.14 | 72.37 | 74.11 | 74.11 | 1.204e+6 |
| 2025-10-17 | UNP | 222.63 | 226.15 | 222.34 | 223.55 | 223.55 | 3.237e+6 |
| 2025-10-17 | PODD | 315.4 | 321.63 | 315.17 | 318.59 | 318.59 | 376,900 |
| 2025-10-17 | XEL | 80.18 | 80.36 | 79.33 | 79.95 | 79.95 | 5.175e+6 |
| 2025-10-17 | PSKY | 16.63 | 16.84 | 16.36 | 16.62 | 16.62 | 4.216e+6 |
| 2025-10-17 | UAL | 98.38 | 100.09 | 97.6 | 99.14 | 99.14 | 7.564e+6 |
| 2025-10-17 | SYF | 69.75 | 71.99 | 69.6 | 70.64 | 70.64 | 4.671e+6 |
| 2025-10-17 | WYNN | 114.92 | 118.57 | 114.76 | 117 | 117 | 1.746e+6 |
| 2025-10-17 | UHS | 203.7 | 204.94 | 201.47 | 204.19 | 204.19 | 377,408 |
| 2025-10-17 | SYK | 367.6 | 372.84 | 366.4 | 372.48 | 372.48 | 1.130e+6 |
| 2025-10-17 | WU | 7.69 | 7.9 | 7.68 | 7.89 | 7.89 | 8.876e+6 |
| 2025-10-17 | NCLH | 22.77 | 23.12 | 22.43 | 22.94 | 22.94 | 1.087e+7 |
| 2025-10-17 | VLO | 154.92 | 157.54 | 153.52 | 155.09 | 155.09 | 2.149e+6 |
| 2025-10-17 | SRE | 89.96 | 90.35 | 89.3 | 90 | 90 | 2.979e+6 |
| 2025-10-17 | V | 335.72 | 341.36 | 334.95 | 339.81 | 339.81 | 6.267e+6 |
| 2025-10-17 | VRSN | 258.62 | 262.81 | 257.88 | 262.29 | 262.29 | 653,974 |
| 2025-10-17 | SPGI | 471.52 | 474.43 | 468.25 | 471.17 | 471.17 | 1.788e+6 |
| 2025-10-17 | TTWO | 259.23 | 263 | 258.22 | 261.35 | 261.35 | 1.002e+6 |
| 2025-10-17 | VRT | 174.9 | 177.9 | 170.2 | 173.9 | 173.9 | 5.881e+6 |
| 2025-10-17 | SMCI | 53.07 | 53.63 | 51.62 | 52.18 | 52.18 | 2.068e+7 |
| 2025-10-17 | TXT | 80.93 | 81.76 | 80.89 | 81.32 | 81.32 | 1.053e+6 |
| 2025-10-17 | VMC | 293.82 | 295.45 | 291.91 | 293.72 | 293.72 | 675,200 |
| 2025-10-17 | VAL | 48 | 48.63 | 47.37 | 48.33 | 48.33 | 677,641 |
| 2025-10-17 | NAVI | 11.76 | 12.02 | 11.76 | 11.81 | 11.81 | 443,502 |
| 2025-10-17 | SOLV | 71.67 | 72.3 | 71.24 | 72.16 | 72.16 | 587,050 |
| 2025-10-17 | XRAY | 12.42 | 12.49 | 12.04 | 12.33 | 12.33 | 4.166e+6 |
| 2025-10-17 | UNH | 345.97 | 353.25 | 345.8 | 351.49 | 351.49 | 8.608e+6 |
| 2025-10-17 | NDAQ | 87.16 | 88.29 | 86.9 | 88.05 | 88.05 | 2.469e+6 |
| 2025-10-17 | URI | 992.49 | 1,000.95 | 968.77 | 974.11 | 974.11 | 512,421 |
| 2025-10-17 | PPG | 99.06 | 99.79 | 98.3 | 99.6 | 99.6 | 1.196e+6 |
| 2025-10-17 | ULTA | 536.12 | 542.26 | 532.73 | 533.51 | 533.51 | 373,700 |
| 2025-10-17 | TDC | 20.65 | 20.88 | 20.63 | 20.76 | 20.76 | 825,751 |
| 2025-10-17 | NKE | 65.77 | 66.89 | 65.46 | 66.5 | 66.5 | 1.005e+7 |
| 2025-10-17 | NFLX | 118.36 | 120.31 | 117.9 | 119.94 | 119.94 | 2.957e+7 |
| 2025-10-17 | TROW | 100.29 | 101.3 | 98.85 | 100.94 | 100.94 | 4.354e+6 |
| 2025-10-17 | XYZ | 73.78 | 75.71 | 73.38 | 75.2 | 75.2 | 4.417e+6 |
| 2025-10-17 | WDC | 124.71 | 128.96 | 123.29 | 126.04 | 126.04 | 6.868e+6 |