Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83901–83950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-14 | SNA | 322.28 | 330.99 | 322.28 | 330.16 | 330.16 | 420,536 |
| 2025-10-14 | PEG | 80.21 | 82 | 80.2 | 81.13 | 81.13 | 2.589e+6 |
| 2025-10-14 | PRU | 97.95 | 101.61 | 97.9 | 100.97 | 100.97 | 1.789e+6 |
| 2025-10-14 | SEE | 32.83 | 34.07 | 32.8 | 34 | 34 | 1.016e+6 |
| 2025-10-14 | TFC | 41.29 | 42.84 | 41.25 | 42.54 | 42.54 | 1.023e+7 |
| 2025-10-14 | TTWO | 256.99 | 260.73 | 254.55 | 257.72 | 257.72 | 900,072 |
| 2025-10-14 | PENN | 16.57 | 17.3 | 16.5 | 17.17 | 17.17 | 2.311e+6 |
| 2025-10-14 | VRT | 171.59 | 181.74 | 168.1 | 175.05 | 175.05 | 7.428e+6 |
| 2025-10-14 | PEP | 145.94 | 148.82 | 145.76 | 148.74 | 148.74 | 8.371e+6 |
| 2025-10-14 | SMCI | 54.13 | 55.21 | 52.98 | 53.11 | 53.11 | 1.979e+7 |
| 2025-10-14 | PFE | 23.43 | 23.57 | 23.27 | 23.31 | 23.31 | 4.228e+7 |
| 2025-10-14 | TXT | 81.49 | 84 | 80.61 | 83.72 | 83.72 | 996,584 |
| 2025-10-14 | PFG | 77.45 | 80.42 | 77.07 | 79.81 | 79.81 | 837,907 |
| 2025-10-14 | VAL | 48.42 | 49.29 | 47.97 | 48.09 | 48.09 | 1.214e+6 |
| 2025-10-14 | PG | 144.42 | 146.07 | 143.94 | 145.98 | 145.98 | 8.585e+6 |
| 2025-10-14 | VMC | 300 | 308.97 | 299.89 | 307.36 | 307.36 | 858,000 |
| 2025-10-14 | TSCO | 54.17 | 55.24 | 53.98 | 55 | 55 | 3.767e+6 |
| 2025-10-14 | PH | 713.07 | 739.23 | 712.53 | 731.87 | 731.87 | 336,720 |
| 2025-10-14 | SOLV | 70.4 | 71.61 | 70.4 | 71.49 | 71.49 | 954,924 |
| 2025-10-14 | PTC | 199.81 | 203.08 | 199.67 | 202.06 | 202.06 | 534,708 |
| 2025-10-14 | XRAY | 11.84 | 12.33 | 11.73 | 12.29 | 12.29 | 3.196e+6 |
| 2025-10-14 | PVH | 78.55 | 84.08 | 78.55 | 83.01 | 83.01 | 750,052 |
| 2025-10-14 | UNH | 349.87 | 357.15 | 348.34 | 354.78 | 354.78 | 5.975e+6 |
| 2025-10-14 | PYPL | 67.06 | 69.35 | 66.42 | 68.79 | 68.79 | 1.297e+7 |
| 2025-10-14 | NDAQ | 88.38 | 89.62 | 88.37 | 88.99 | 88.99 | 2.493e+6 |
| 2025-10-14 | PM | 155.6 | 158.27 | 155.12 | 156.23 | 156.23 | 6.199e+6 |
| 2025-10-14 | QCOM | 157.48 | 162.39 | 157.44 | 159.89 | 159.89 | 8.675e+6 |
| 2025-10-14 | URI | 954.73 | 1,001.53 | 949.32 | 994.11 | 994.11 | 306,100 |
| 2025-10-14 | R | 176.01 | 180.79 | 176.01 | 179.55 | 179.55 | 474,149 |
| 2025-10-14 | NDSN | 226.33 | 233.4 | 223.85 | 231.85 | 231.85 | 228,421 |
| 2025-10-14 | PHM | 119.26 | 124.83 | 118.9 | 124.37 | 124.37 | 2.632e+6 |
| 2025-10-14 | STZ | 137.29 | 139.1 | 136.9 | 138.31 | 138.31 | 2.970e+6 |
| 2025-10-14 | VEEV | 283.11 | 290.28 | 281.65 | 287.65 | 287.65 | 1.201e+6 |
| 2025-10-14 | RCL | 300.37 | 314.94 | 298.89 | 311.14 | 311.14 | 1.556e+6 |
| 2025-10-14 | PPL | 36.98 | 37.38 | 36.87 | 37.28 | 37.28 | 3.970e+6 |
| 2025-10-14 | REG | 69.88 | 70.6 | 69.72 | 70.33 | 70.33 | 966,400 |
| 2025-10-14 | ULTA | 541.51 | 551.5 | 537.95 | 541.01 | 541.01 | 560,900 |
| 2025-10-14 | REGN | 554.73 | 573.92 | 551.69 | 570.35 | 570.35 | 1.011e+6 |
| 2025-10-14 | SNDK | 123.59 | 130.48 | 120.96 | 127.29 | 127.29 | 7.079e+6 |
| 2025-10-14 | SYY | 77.25 | 79 | 77.01 | 78.95 | 78.95 | 2.026e+6 |
| 2025-10-14 | RRC | 35.53 | 36.4 | 35.35 | 35.96 | 35.96 | 2.400e+6 |
| 2025-10-14 | MTB | 179.62 | 185.92 | 179.11 | 184.29 | 184.29 | 1.187e+6 |
| 2025-10-14 | RIG | 3.15 | 3.19 | 3.1 | 3.12 | 3.12 | 6.253e+7 |
| 2025-10-14 | MRNA | 26.32 | 26.69 | 26.01 | 26.25 | 26.25 | 7.042e+6 |
| 2025-10-14 | RJF | 157.23 | 163.29 | 157.23 | 161.39 | 161.39 | 883,000 |
| 2025-10-14 | PLTR | 176 | 182.34 | 170.82 | 179.74 | 179.74 | 4.926e+7 |
| 2025-10-14 | OMC | 74.27 | 77.07 | 74.22 | 77.01 | 77.01 | 3.958e+6 |
| 2025-10-14 | TROW | 101.7 | 104.35 | 101.48 | 103.31 | 103.31 | 1.195e+6 |
| 2025-10-14 | RMD | 266.51 | 270.1 | 264.96 | 268.01 | 268.01 | 971,820 |
| 2025-10-14 | STI | 18.2 | 33.99 | 15.46 | 28 | 28 | 9.670e+6 |