Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82101–82150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | PSX | 125.99 | 127.76 | 125.36 | 126.22 | 126.22 | 1.757e+6 |
| 2025-10-17 | OMC | 75.76 | 76.75 | 75.15 | 76 | 76 | 2.986e+6 |
| 2025-10-17 | SBAC | 193.67 | 194.14 | 189.19 | 192.7 | 192.7 | 713,436 |
| 2025-10-17 | RL | 319.17 | 326.33 | 318.64 | 326.04 | 326.04 | 413,900 |
| 2025-10-17 | PSA | 300.41 | 303.34 | 299.04 | 301.19 | 301.19 | 1.998e+6 |
| 2025-10-17 | TSLA | 425.5 | 441.46 | 423.6 | 439.31 | 439.31 | 8.933e+7 |
| 2025-10-17 | STE | 239.66 | 240.13 | 236.11 | 239.01 | 239.01 | 507,512 |
| 2025-10-17 | WRB | 72.45 | 73.04 | 72.16 | 72.79 | 72.79 | 3.911e+6 |
| 2025-10-17 | RTX | 154.56 | 156.74 | 154.33 | 156.16 | 156.16 | 5.435e+6 |
| 2025-10-17 | STT | 107.23 | 110.13 | 103.27 | 109.91 | 109.91 | 4.352e+6 |
| 2025-10-17 | MTB | 174.29 | 178.58 | 173.43 | 178.01 | 178.01 | 3.050e+6 |
| 2025-10-17 | PNW | 90.55 | 90.94 | 89.86 | 90.5 | 90.5 | 747,400 |
| 2025-10-17 | ORCL | 301.89 | 302.42 | 285.74 | 289.53 | 289.53 | 3.765e+7 |
| 2025-10-17 | QRVO | 91.86 | 92.43 | 90.83 | 92.13 | 92.13 | 1.020e+6 |
| 2025-10-17 | TRMB | 77.9 | 78.25 | 76.8 | 77.4 | 77.4 | 818,039 |
| 2025-10-17 | POOL | 283.88 | 287.7 | 282.53 | 284.95 | 284.95 | 663,944 |
| 2025-10-17 | NEE | 84.31 | 84.67 | 83.04 | 83.4 | 83.4 | 9.142e+6 |
| 2025-10-17 | TPR | 114.96 | 116.58 | 114.39 | 116.1 | 116.1 | 1.909e+6 |
| 2025-10-17 | VLTO | 101.81 | 102.62 | 101.52 | 102.48 | 102.48 | 1.075e+6 |
| 2025-10-17 | ROK | 343.66 | 344.57 | 340.32 | 344.13 | 344.13 | 681,600 |
| 2025-10-17 | SW | 39.94 | 40.71 | 39.93 | 40.08 | 40.08 | 4.265e+6 |
| 2025-10-17 | VEEV | 291.19 | 292.24 | 278.67 | 283.73 | 283.73 | 1.583e+6 |
| 2025-10-17 | RF | 23.19 | 23.57 | 22.26 | 23.12 | 23.12 | 4.752e+7 |
| 2025-10-17 | TGNA | 19.51 | 19.73 | 19.51 | 19.71 | 19.71 | 783,012 |
| 2025-10-17 | VZ | 39.22 | 39.38 | 38.94 | 39.27 | 39.27 | 2.052e+7 |
| 2025-10-17 | VICI | 29.9 | 30.06 | 29.6 | 29.88 | 29.88 | 7.112e+6 |
| 2025-10-17 | TECH | 61.05 | 62.15 | 60.89 | 61.58 | 61.58 | 1.992e+6 |
| 2025-10-17 | PHM | 123.19 | 124.42 | 122.47 | 123.93 | 123.93 | 2.391e+6 |
| 2025-10-17 | POM | 4.4 | 4.4 | 3.87 | 4.18 | 4.18 | 604,894 |
| 2025-10-17 | WTW | 327.05 | 330.39 | 325.48 | 328.15 | 328.15 | 455,601 |
| 2025-10-17 | MRNA | 26.42 | 26.94 | 25.69 | 26.01 | 26.01 | 1.012e+7 |
| 2025-10-17 | PRGO | 20.6 | 20.78 | 20.47 | 20.69 | 20.69 | 932,600 |
| 2025-10-17 | PWR | 435.74 | 440.48 | 429.8 | 433.65 | 433.65 | 713,951 |
| 2025-10-17 | XOM | 109.18 | 110.44 | 108.74 | 109.78 | 109.78 | 1.346e+7 |
| 2025-10-17 | SEDG | 39.23 | 40.07 | 36.93 | 37.02 | 37.02 | 3.142e+6 |
| 2025-10-17 | TJX | 141.72 | 143.16 | 141.37 | 142.55 | 142.55 | 4.003e+6 |
| 2025-10-17 | RRC | 35.39 | 35.95 | 35.24 | 35.8 | 35.8 | 2.738e+6 |
| 2025-10-17 | VNT | 41.35 | 42.53 | 41.28 | 42.46 | 42.46 | 1.430e+6 |
| 2025-10-17 | SPG | 172.3 | 174.55 | 172.23 | 173.92 | 173.92 | 1.046e+6 |
| 2025-10-17 | XYL | 143.84 | 145.29 | 143.36 | 145.01 | 145.01 | 1.145e+6 |
| 2025-10-17 | STI | 16.5 | 24.34 | 15.58 | 21.17 | 21.17 | 2.360e+6 |
| 2025-10-17 | A | 139.2 | 141.67 | 138.46 | 141.35 | 141.35 | 1.507e+6 |
| 2025-10-17 | AA | 36.37 | 36.55 | 35.43 | 35.76 | 35.76 | 4.398e+6 |
| 2025-10-17 | AAL | 11.86 | 12.02 | 11.83 | 11.86 | 11.86 | 3.478e+7 |
| 2025-10-17 | AAP | 52.97 | 53.63 | 52.36 | 53.16 | 53.16 | 1.258e+6 |
| 2025-10-17 | AAPL | 247.32 | 252.67 | 246.57 | 251.58 | 251.58 | 4.915e+7 |
| 2025-10-17 | ABBV | 223.84 | 226.98 | 223.14 | 225.86 | 225.86 | 7.150e+6 |
| 2025-10-17 | ABNB | 123.07 | 126.4 | 122.81 | 125.91 | 125.91 | 4.479e+6 |
| 2025-10-17 | ABT | 126.43 | 127.81 | 125.78 | 127.1 | 127.1 | 6.807e+6 |
| 2025-10-17 | ACGL | 86.51 | 87.43 | 86.31 | 86.51 | 86.51 | 6.463e+6 |