Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82051–82100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | TSN | 51.12 | 51.66 | 50.72 | 51.6 | 51.6 | 2.232e+6 |
| 2025-10-17 | NUE | 130.95 | 132.71 | 130.42 | 130.88 | 130.88 | 1.837e+6 |
| 2025-10-17 | UBER | 92 | 92.83 | 91.46 | 92.3 | 92.3 | 1.428e+7 |
| 2025-10-17 | OI | 11.94 | 12.22 | 11.85 | 12.22 | 12.22 | 831,859 |
| 2025-10-17 | TFC | 40.68 | 41.52 | 40.29 | 41.26 | 41.26 | 1.987e+7 |
| 2025-10-17 | UA | 4.6 | 4.66 | 4.59 | 4.61 | 4.61 | 2.852e+6 |
| 2025-10-17 | RHI | 29.88 | 30.14 | 28.78 | 29.25 | 29.25 | 1.460e+6 |
| 2025-10-17 | PAYC | 199.28 | 201.42 | 197.14 | 199.69 | 199.69 | 449,725 |
| 2025-10-17 | SLG | 52.02 | 52.44 | 50.44 | 51.14 | 51.14 | 2.270e+6 |
| 2025-10-17 | TTD | 49.17 | 50.82 | 48.48 | 49.98 | 49.98 | 9.224e+6 |
| 2025-10-17 | WY | 23.29 | 23.56 | 23.02 | 23.17 | 23.17 | 3.828e+6 |
| 2025-10-17 | PM | 154.23 | 156.14 | 154.07 | 155.24 | 155.24 | 5.372e+6 |
| 2025-10-17 | SYY | 78.14 | 78.79 | 77.45 | 78.73 | 78.73 | 2.504e+6 |
| 2025-10-17 | ZTS | 141.41 | 142.83 | 140.84 | 142.33 | 142.33 | 3.749e+6 |
| 2025-10-17 | SNDK | 139.22 | 150.82 | 136.29 | 140.16 | 140.16 | 8.280e+6 |
| 2025-10-17 | TSCO | 54.91 | 55.13 | 54.42 | 54.72 | 54.72 | 3.386e+6 |
| 2025-10-17 | UPS | 81.67 | 82.73 | 81.26 | 82.38 | 82.38 | 9.396e+6 |
| 2025-10-17 | WSM | 185.35 | 187.31 | 183.4 | 184.04 | 184.04 | 752,900 |
| 2025-10-17 | ZBH | 99.29 | 101.56 | 98.54 | 101.38 | 101.38 | 1.159e+6 |
| 2025-10-17 | STLD | 140.82 | 143.52 | 140.6 | 141.89 | 141.89 | 1.063e+6 |
| 2025-10-17 | VNO | 38.44 | 38.74 | 37.95 | 38.37 | 38.37 | 1.420e+6 |
| 2025-10-17 | SWK | 65.99 | 66.78 | 65.53 | 66.32 | 66.32 | 1.248e+6 |
| 2025-10-17 | SJM | 101.07 | 102.56 | 100.5 | 102.08 | 102.08 | 1.422e+6 |
| 2025-10-17 | PPL | 36.86 | 36.97 | 36.28 | 36.86 | 36.86 | 7.605e+6 |
| 2025-10-17 | UDR | 34.82 | 35.3 | 34.76 | 35.22 | 35.22 | 1.997e+6 |
| 2025-10-17 | VRTX | 407.36 | 419.37 | 406.76 | 416.81 | 416.81 | 1.054e+6 |
| 2025-10-17 | NBR | 39.96 | 40.9 | 39.22 | 39.88 | 39.88 | 277,800 |
| 2025-10-17 | XRX | 2.99 | 3.07 | 2.94 | 3.01 | 3.01 | 3.893e+6 |
| 2025-10-17 | NDSN | 230.02 | 232.01 | 229.1 | 231.82 | 231.82 | 317,934 |
| 2025-10-17 | PKG | 203.5 | 204.56 | 199.96 | 200.91 | 200.91 | 772,300 |
| 2025-10-17 | USB | 45.38 | 45.58 | 44.61 | 44.79 | 44.79 | 1.403e+7 |
| 2025-10-17 | ROL | 54.87 | 55.36 | 54.74 | 55.29 | 55.29 | 1.254e+6 |
| 2025-10-17 | SWKS | 71.88 | 73.91 | 71.34 | 73.59 | 73.59 | 1.654e+6 |
| 2025-10-17 | STX | 221.46 | 229.45 | 219.98 | 224.42 | 224.42 | 3.259e+6 |
| 2025-10-17 | PRU | 97.4 | 98.32 | 97.19 | 98.02 | 98.02 | 1.278e+6 |
| 2025-10-17 | WMB | 61.38 | 61.68 | 61 | 61.5 | 61.5 | 5.745e+6 |
| 2025-10-17 | PLD | 119.38 | 122.42 | 119.28 | 122.14 | 122.14 | 5.377e+6 |
| 2025-10-17 | SNA | 337.07 | 337.6 | 330.24 | 332.84 | 332.84 | 580,027 |
| 2025-10-17 | SLB | 32.26 | 32.81 | 31.21 | 32.19 | 32.19 | 3.900e+7 |
| 2025-10-17 | SCHW | 93.79 | 93.93 | 91.92 | 93.22 | 93.22 | 9.200e+6 |
| 2025-10-17 | URBN | 66.31 | 66.93 | 65.69 | 66.89 | 66.89 | 1.998e+6 |
| 2025-10-17 | VRSK | 229.97 | 233.3 | 228.23 | 231.27 | 231.27 | 2.256e+6 |
| 2025-10-17 | TRGP | 143.55 | 146.25 | 141.77 | 146.23 | 146.23 | 1.787e+6 |
| 2025-10-17 | TMUS | 224.94 | 227.71 | 224.48 | 227.1 | 227.1 | 3.447e+6 |
| 2025-10-17 | PGR | 208.69 | 212.8 | 208.08 | 212.03 | 212.03 | 3.505e+6 |
| 2025-10-17 | TXN | 171.5 | 174.03 | 171.03 | 173 | 173 | 5.083e+6 |
| 2025-10-17 | VFC | 13.92 | 14.24 | 13.85 | 14.14 | 14.14 | 5.101e+6 |
| 2025-10-17 | PLTR | 177.75 | 181.59 | 173.95 | 178.15 | 178.15 | 4.342e+7 |
| 2025-10-17 | STZ | 136.39 | 138.23 | 135.73 | 137.49 | 137.49 | 2.226e+6 |
| 2025-10-17 | SEE | 34.02 | 34.33 | 33.63 | 34.18 | 34.18 | 1.099e+6 |