Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83301–83350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-15 | PG | 145.37 | 146.23 | 144.13 | 144.28 | 144.28 | 1.000e+7 |
| 2025-10-15 | VAL | 48.32 | 50.28 | 48.32 | 50.12 | 50.12 | 1.158e+6 |
| 2025-10-15 | PH | 738.42 | 743.82 | 721.37 | 733.24 | 733.24 | 646,733 |
| 2025-10-15 | TJX | 142.72 | 145.15 | 142.72 | 143.86 | 143.86 | 5.398e+6 |
| 2025-10-15 | SOLV | 71.6 | 72.62 | 70.86 | 71.56 | 71.56 | 653,850 |
| 2025-10-15 | PTC | 202.82 | 204.61 | 199.87 | 202.8 | 202.8 | 861,606 |
| 2025-10-15 | WTW | 338.75 | 341.47 | 328.22 | 337.36 | 337.36 | 349,828 |
| 2025-10-15 | XRAY | 12.76 | 12.8 | 12.38 | 12.62 | 12.62 | 5.538e+6 |
| 2025-10-15 | PVH | 84.26 | 85.65 | 82.71 | 83.04 | 83.04 | 525,138 |
| 2025-10-15 | SLB | 32.4 | 32.47 | 31.89 | 32.13 | 32.13 | 1.621e+7 |
| 2025-10-15 | UNH | 354.25 | 359.01 | 350.76 | 355.98 | 355.98 | 6.580e+6 |
| 2025-10-15 | PYPL | 69.02 | 69.51 | 67.48 | 67.62 | 67.62 | 1.125e+7 |
| 2025-10-15 | STX | 214.73 | 219.63 | 211.43 | 218.43 | 218.43 | 6.237e+6 |
| 2025-10-15 | NDAQ | 89.51 | 90.09 | 88.46 | 89.07 | 89.07 | 1.895e+6 |
| 2025-10-15 | QCOM | 162.37 | 162.37 | 158.48 | 161.11 | 161.11 | 7.334e+6 |
| 2025-10-15 | SCHW | 93.39 | 94.02 | 92.27 | 93.41 | 93.41 | 1.569e+7 |
| 2025-10-15 | URI | 998.36 | 1,014.83 | 992.74 | 1,013.48 | 1,013.48 | 447,874 |
| 2025-10-15 | WRB | 76.69 | 76.69 | 74.19 | 75.09 | 75.09 | 2.976e+6 |
| 2025-10-15 | R | 180.38 | 180.77 | 178.45 | 179.84 | 179.84 | 224,602 |
| 2025-10-15 | XYL | 146.21 | 146.71 | 143.92 | 144.87 | 144.87 | 957,152 |
| 2025-10-15 | VEEV | 288.53 | 291.71 | 286.4 | 287.38 | 287.38 | 1.076e+6 |
| 2025-10-15 | RCL | 313.63 | 315.8 | 307.04 | 308.46 | 308.46 | 1.087e+6 |
| 2025-10-15 | SWKS | 72.22 | 72.68 | 70.9 | 72.52 | 72.52 | 2.055e+6 |
| 2025-10-15 | PPL | 37.38 | 37.65 | 37.25 | 37.39 | 37.39 | 5.523e+6 |
| 2025-10-15 | REG | 70.22 | 71.47 | 70.13 | 70.93 | 70.93 | 814,500 |
| 2025-10-15 | UPS | 80.3 | 80.96 | 79.7 | 80.16 | 80.16 | 4.903e+6 |
| 2025-10-15 | ULTA | 542.21 | 550.05 | 534.47 | 538.49 | 538.49 | 470,400 |
| 2025-10-15 | REGN | 572.77 | 582.57 | 566.78 | 574.15 | 574.15 | 927,747 |
| 2025-10-15 | PGR | 212.52 | 216.15 | 204.12 | 212.86 | 212.86 | 1.153e+7 |
| 2025-10-15 | QRVO | 89.63 | 90.33 | 87.54 | 89.97 | 89.97 | 881,100 |
| 2025-10-15 | RRC | 36.26 | 37.24 | 36.18 | 36.99 | 36.99 | 2.780e+6 |
| 2025-10-15 | VMC | 307.84 | 310.01 | 299.69 | 301.42 | 301.42 | 880,800 |
| 2025-10-15 | MTB | 185.15 | 185.41 | 181.21 | 182.31 | 182.31 | 1.874e+6 |
| 2025-10-15 | RIG | 3.16 | 3.31 | 3.15 | 3.31 | 3.31 | 6.681e+7 |
| 2025-10-15 | NDSN | 232.54 | 234.23 | 227.51 | 230.34 | 230.34 | 212,400 |
| 2025-10-15 | MRNA | 26.59 | 27.96 | 26.38 | 27.72 | 27.72 | 8.529e+6 |
| 2025-10-15 | TPR | 116.53 | 117.83 | 115.37 | 115.97 | 115.97 | 2.594e+6 |
| 2025-10-15 | SNDK | 134.75 | 144.55 | 130.5 | 144.3 | 144.3 | 8.971e+6 |
| 2025-10-15 | RJF | 163.25 | 164.01 | 160.77 | 162.53 | 162.53 | 1.117e+6 |
| 2025-10-15 | OMC | 77.09 | 78.37 | 76.79 | 77.76 | 77.76 | 4.007e+6 |
| 2025-10-15 | TFC | 42.68 | 42.74 | 41.5 | 41.9 | 41.9 | 8.881e+6 |
| 2025-10-15 | TROW | 104.08 | 104.58 | 101.62 | 102.9 | 102.9 | 960,601 |
| 2025-10-15 | RMD | 268.89 | 269.97 | 265.57 | 267.64 | 267.64 | 667,100 |
| 2025-10-15 | WSM | 190.57 | 191.73 | 187.99 | 188.04 | 188.04 | 597,000 |
| 2025-10-15 | VRTX | 412.17 | 413.57 | 407.05 | 407.9 | 407.9 | 1.273e+6 |
| 2025-10-15 | ORCL | 303.03 | 309.1 | 297.09 | 301.76 | 301.76 | 1.370e+7 |
| 2025-10-15 | POM | 4.7 | 4.7 | 4.2 | 4.64 | 4.64 | 6.281e+6 |
| 2025-10-15 | XYZ | 76.89 | 77.8 | 75.33 | 76.13 | 76.13 | 3.673e+6 |
| 2025-10-15 | NUE | 138.29 | 138.72 | 134.84 | 135.83 | 135.83 | 1.092e+6 |
| 2025-10-15 | ROP | 505.47 | 513.21 | 496.87 | 497.44 | 497.44 | 1.057e+6 |