Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82651–82700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | TMUS | 227.56 | 227.83 | 223.06 | 224.25 | 224.25 | 4.218e+6 |
| 2025-10-16 | UHS | 204.71 | 205.38 | 203.34 | 203.87 | 203.87 | 369,200 |
| 2025-10-16 | OKE | 66.26 | 66.32 | 64.4 | 64.52 | 64.52 | 4.267e+6 |
| 2025-10-16 | SYK | 368.32 | 370.95 | 364.57 | 367.34 | 367.34 | 1.126e+6 |
| 2025-10-16 | SLB | 32.32 | 32.5 | 31.92 | 32.48 | 32.48 | 2.445e+7 |
| 2025-10-16 | ON | 50.97 | 53.16 | 50.7 | 52.97 | 52.97 | 1.116e+7 |
| 2025-10-16 | WU | 7.77 | 7.79 | 7.63 | 7.69 | 7.69 | 9.251e+6 |
| 2025-10-16 | PM | 155.86 | 155.86 | 152.91 | 153.2 | 153.2 | 5.110e+6 |
| 2025-10-16 | ORLY | 102.18 | 102.71 | 101 | 101.17 | 101.17 | 5.148e+6 |
| 2025-10-16 | SWK | 66.7 | 66.96 | 65.5 | 66.38 | 66.38 | 1.545e+6 |
| 2025-10-16 | NCLH | 23.68 | 23.77 | 22.72 | 22.85 | 22.85 | 1.074e+7 |
| 2025-10-16 | OTIS | 90.26 | 90.26 | 89.02 | 89.3 | 89.3 | 1.564e+6 |
| 2025-10-16 | NDSN | 230.88 | 232.84 | 229.63 | 230.49 | 230.49 | 277,051 |
| 2025-10-16 | VLO | 159.09 | 159.22 | 152.66 | 153.74 | 153.74 | 2.661e+6 |
| 2025-10-16 | OXY | 41.55 | 41.65 | 40.09 | 40.61 | 40.61 | 1.074e+7 |
| 2025-10-16 | SRE | 90.94 | 91.62 | 89.67 | 89.85 | 89.85 | 2.674e+6 |
| 2025-10-16 | PNW | 91.21 | 91.76 | 90.2 | 90.35 | 90.35 | 1.129e+6 |
| 2025-10-16 | PANW | 208 | 210.44 | 204.63 | 205.51 | 205.51 | 3.676e+6 |
| 2025-10-16 | NEE | 85.06 | 85.58 | 83.84 | 83.91 | 83.91 | 8.334e+6 |
| 2025-10-16 | V | 342.9 | 343.59 | 332.14 | 333.36 | 333.36 | 6.242e+6 |
| 2025-10-16 | PAYX | 123.63 | 124.12 | 121.82 | 122.41 | 122.41 | 2.861e+6 |
| 2025-10-16 | VICI | 30.34 | 30.48 | 29.58 | 29.75 | 29.75 | 8.571e+6 |
| 2025-10-16 | POM | 4.64 | 4.66 | 4.31 | 4.41 | 4.41 | 2.546e+6 |
| 2025-10-16 | PBI | 11.02 | 11.03 | 10.8 | 10.87 | 10.87 | 1.677e+6 |
| 2025-10-16 | VRSN | 263.19 | 264.05 | 257.01 | 257.34 | 257.34 | 712,762 |
| 2025-10-16 | RRC | 37.16 | 37.46 | 35.21 | 35.53 | 35.53 | 3.031e+6 |
| 2025-10-16 | PCAR | 93.8 | 94.43 | 91.99 | 93.12 | 93.12 | 2.620e+6 |
| 2025-10-16 | POOL | 286.22 | 286.23 | 282.24 | 284.91 | 284.91 | 628,635 |
| 2025-10-16 | SPGI | 481.29 | 482.65 | 467.99 | 470.03 | 470.03 | 1.691e+6 |
| 2025-10-16 | PCG | 16.68 | 16.81 | 16.32 | 16.4 | 16.4 | 1.512e+7 |
| 2025-10-16 | PKG | 207.45 | 207.88 | 202.79 | 202.9 | 202.9 | 583,700 |
| 2025-10-16 | STI | 22.99 | 24.47 | 16.5 | 18.02 | 18.02 | 1.012e+6 |
| 2025-10-16 | PEG | 83.86 | 84.56 | 82.62 | 83 | 83 | 2.714e+6 |
| 2025-10-16 | TTWO | 262.72 | 264.34 | 257.54 | 259.23 | 259.23 | 1.327e+6 |
| 2025-10-16 | ROL | 55.31 | 55.44 | 54.22 | 54.72 | 54.72 | 1.662e+6 |
| 2025-10-16 | PENN | 17.06 | 17.25 | 16.79 | 16.92 | 16.92 | 2.490e+6 |
| 2025-10-16 | VRT | 182.41 | 182.9 | 175.11 | 177.72 | 177.72 | 5.000e+6 |
| 2025-10-16 | SMCI | 54 | 56.23 | 53.27 | 53.84 | 53.84 | 2.466e+7 |
| 2025-10-16 | PEP | 149.57 | 151.53 | 149.48 | 149.85 | 149.85 | 8.533e+6 |
| 2025-10-16 | VZ | 39.14 | 39.28 | 38.91 | 39.08 | 39.08 | 1.675e+7 |
| 2025-10-16 | TXT | 82.81 | 83.03 | 81.36 | 81.61 | 81.61 | 861,039 |
| 2025-10-16 | PFE | 23.23 | 23.39 | 23.01 | 23.03 | 23.03 | 4.439e+7 |
| 2025-10-16 | NKE | 67.72 | 68.15 | 65.72 | 65.98 | 65.98 | 1.535e+7 |
| 2025-10-16 | STX | 223.18 | 231.99 | 220.9 | 225.05 | 225.05 | 5.197e+6 |
| 2025-10-16 | PFG | 79.09 | 79.11 | 76.85 | 76.96 | 76.96 | 1.725e+6 |
| 2025-10-16 | VRTX | 409.92 | 413.31 | 405.54 | 408.61 | 408.61 | 1.314e+6 |
| 2025-10-16 | VAL | 50.36 | 50.58 | 47.64 | 48.15 | 48.15 | 1.182e+6 |
| 2025-10-16 | PG | 144.86 | 147.2 | 144.78 | 146.42 | 146.42 | 8.810e+6 |
| 2025-10-16 | WSM | 189.56 | 189.56 | 183.79 | 185.51 | 185.51 | 901,519 |
| 2025-10-16 | VLTO | 101.72 | 101.86 | 100.59 | 101.63 | 101.63 | 1.190e+6 |