Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82701–82750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | PH | 737.03 | 737.03 | 716.65 | 721.61 | 721.61 | 1.015e+6 |
| 2025-10-16 | SOLV | 71.62 | 71.85 | 70.9 | 71.44 | 71.44 | 897,379 |
| 2025-10-16 | XRAY | 12.69 | 12.7 | 12.35 | 12.44 | 12.44 | 3.239e+6 |
| 2025-10-16 | PTC | 203.61 | 203.63 | 200.09 | 201.99 | 201.99 | 589,989 |
| 2025-10-16 | SPG | 174.38 | 175.15 | 171.95 | 172.6 | 172.6 | 1.069e+6 |
| 2025-10-16 | PWR | 440.21 | 446.4 | 434.02 | 437.32 | 437.32 | 939,411 |
| 2025-10-16 | PVH | 82.99 | 83.47 | 80.35 | 81.63 | 81.63 | 620,500 |
| 2025-10-16 | UNH | 356.66 | 356.81 | 349.32 | 351.56 | 351.56 | 5.872e+6 |
| 2025-10-16 | NDAQ | 89.22 | 89.45 | 86.93 | 87.4 | 87.4 | 2.219e+6 |
| 2025-10-16 | PYPL | 67.77 | 68.24 | 65.07 | 65.7 | 65.7 | 1.926e+7 |
| 2025-10-16 | NAVI | 12.1 | 12.15 | 11.7 | 11.78 | 11.78 | 459,200 |
| 2025-10-16 | URI | 1,013.48 | 1,014.94 | 995.63 | 999.22 | 999.22 | 572,621 |
| 2025-10-16 | QCOM | 162.62 | 163.31 | 160.36 | 162.21 | 162.21 | 5.687e+6 |
| 2025-10-16 | PPG | 99.54 | 99.86 | 98.1 | 99.05 | 99.05 | 1.859e+6 |
| 2025-10-16 | UPS | 80.79 | 81.73 | 79.93 | 81.64 | 81.64 | 7.056e+6 |
| 2025-10-16 | R | 182.55 | 184.64 | 179.08 | 180.18 | 180.18 | 331,726 |
| 2025-10-16 | VEEV | 288.91 | 297 | 287.83 | 292.73 | 292.73 | 1.391e+6 |
| 2025-10-16 | PPL | 37.4 | 37.69 | 36.71 | 36.74 | 36.74 | 5.113e+6 |
| 2025-10-16 | RCL | 307.81 | 308.56 | 295.32 | 295.92 | 295.92 | 2.641e+6 |
| 2025-10-16 | WTW | 332.28 | 333.79 | 322.44 | 326.01 | 326.01 | 765,300 |
| 2025-10-16 | STLD | 145.91 | 147.11 | 140.02 | 141.79 | 141.79 | 1.127e+6 |
| 2025-10-16 | REG | 71.1 | 71.1 | 69.97 | 70.24 | 70.24 | 716,300 |
| 2025-10-16 | ULTA | 538.89 | 539.99 | 530 | 537.29 | 537.29 | 446,827 |
| 2025-10-16 | OI | 11.81 | 12.08 | 11.66 | 12.07 | 12.07 | 1.523e+6 |
| 2025-10-16 | REGN | 580.72 | 586.76 | 561.78 | 566.93 | 566.93 | 842,249 |
| 2025-10-16 | MTB | 182.35 | 184.77 | 172.19 | 176 | 176 | 3.179e+6 |
| 2025-10-16 | MRNA | 27.85 | 28.48 | 27.11 | 27.14 | 27.14 | 7.885e+6 |
| 2025-10-16 | RIG | 3.33 | 3.39 | 3.2 | 3.23 | 3.23 | 6.414e+7 |
| 2025-10-16 | TPR | 116.7 | 117.65 | 114.97 | 115.79 | 115.79 | 1.432e+6 |
| 2025-10-16 | OMC | 77.76 | 77.77 | 75.46 | 75.7 | 75.7 | 2.482e+6 |
| 2025-10-16 | RJF | 163.16 | 164.06 | 157.98 | 159.04 | 159.04 | 1.326e+6 |
| 2025-10-16 | TROW | 103.34 | 103.5 | 100.08 | 100.41 | 100.41 | 1.136e+6 |
| 2025-10-16 | XYZ | 76.35 | 77.69 | 74.4 | 74.54 | 74.54 | 5.590e+6 |
| 2025-10-16 | RMD | 268.91 | 271.66 | 267.56 | 267.94 | 267.94 | 1.063e+6 |
| 2025-10-16 | SW | 40.66 | 40.67 | 39.87 | 40 | 40 | 3.431e+6 |
| 2025-10-16 | WDC | 123.11 | 130.23 | 122.24 | 125.76 | 125.76 | 1.388e+7 |
| 2025-10-16 | ROP | 497.88 | 501.03 | 495.29 | 497.79 | 497.79 | 837,068 |
| 2025-10-16 | XRX | 3.24 | 3.27 | 3.02 | 3.03 | 3.03 | 4.463e+6 |
| 2025-10-16 | TSN | 51.93 | 52.18 | 51.03 | 51.29 | 51.29 | 2.679e+6 |
| 2025-10-16 | ROST | 156.61 | 156.79 | 154.01 | 154.53 | 154.53 | 1.794e+6 |
| 2025-10-16 | PGR | 211.22 | 213.01 | 207.27 | 208.39 | 208.39 | 6.018e+6 |
| 2025-10-16 | SBAC | 190.88 | 195.87 | 190.5 | 193.84 | 193.84 | 908,700 |
| 2025-10-16 | RSG | 219.02 | 219.15 | 216.43 | 216.97 | 216.97 | 992,700 |
| 2025-10-16 | ROK | 350.51 | 350.65 | 342 | 344.48 | 344.48 | 630,244 |
| 2025-10-16 | NUE | 136.08 | 136.75 | 130.66 | 131.76 | 131.76 | 1.365e+6 |
| 2025-10-16 | RVTY | 92.67 | 95.15 | 92.27 | 93.8 | 93.8 | 1.458e+6 |
| 2025-10-16 | WRB | 74.43 | 74.57 | 72.16 | 72.4 | 72.4 | 3.186e+6 |
| 2025-10-16 | UBER | 94.44 | 95.46 | 91.18 | 92.52 | 92.52 | 1.721e+7 |
| 2025-10-16 | SATS | 74.72 | 76.17 | 72.13 | 72.33 | 72.33 | 4.107e+6 |
| 2025-10-16 | TTD | 51.11 | 51.88 | 49.6 | 49.9 | 49.9 | 8.541e+6 |