Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84401–84450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | PH | 720.51 | 733.17 | 718.33 | 724.1 | 724.1 | 360,500 |
| 2025-10-13 | PTC | 200.37 | 203.05 | 198.55 | 202.48 | 202.48 | 687,200 |
| 2025-10-13 | PVH | 77.83 | 80.31 | 77.78 | 79.99 | 79.99 | 660,800 |
| 2025-10-13 | PYPL | 70.35 | 70.56 | 67.8 | 68.5 | 68.5 | 2.004e+7 |
| 2025-10-13 | QCOM | 154.17 | 160.53 | 154 | 159.93 | 159.93 | 1.031e+7 |
| 2025-10-13 | R | 176.24 | 178.68 | 175.59 | 177.36 | 177.36 | 270,902 |
| 2025-10-13 | RCL | 305.6 | 308.8 | 302.72 | 303.57 | 303.57 | 1.338e+6 |
| 2025-10-13 | REG | 68.91 | 70.16 | 68.36 | 70 | 70 | 873,500 |
| 2025-10-13 | REGN | 549.33 | 561.56 | 538.88 | 555.54 | 555.54 | 1.427e+6 |
| 2025-10-13 | RIG | 3.17 | 3.2 | 3.08 | 3.2 | 3.2 | 4.422e+7 |
| 2025-10-13 | RJF | 161.59 | 162.28 | 157.94 | 158.73 | 158.73 | 1.191e+6 |
| 2025-10-13 | RMD | 272.2 | 275.22 | 269.06 | 270.93 | 270.93 | 768,874 |
| 2025-10-13 | ROP | 505.02 | 511.49 | 501.8 | 510.38 | 510.38 | 731,400 |
| 2025-10-13 | ROST | 148.32 | 154.73 | 147.93 | 154.09 | 154.09 | 3.215e+6 |
| 2025-10-13 | RSG | 221.01 | 224.17 | 221.01 | 221.76 | 221.76 | 1.026e+6 |
| 2025-10-13 | RVTY | 88.81 | 91.25 | 88.43 | 90.79 | 90.79 | 1.215e+6 |
| 2025-10-13 | SATS | 74 | 76.08 | 74 | 74.85 | 74.85 | 1.955e+6 |
| 2025-10-13 | SBNY | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 34,700 |
| 2025-10-13 | SE | 181.15 | 183.9 | 180.93 | 182.6 | 182.6 | 2.371e+6 |
| 2025-10-13 | SHW | 329.5 | 331.61 | 327.11 | 329.8 | 329.8 | 1.698e+6 |
| 2025-10-13 | SIG | 94.11 | 98.88 | 93.17 | 98.76 | 98.76 | 792,244 |
| 2025-10-13 | T | 25.13 | 25.29 | 24.81 | 25.04 | 25.04 | 3.631e+7 |
| 2025-10-13 | TAP | 44.86 | 45.44 | 44.74 | 45.09 | 45.09 | 2.061e+6 |
| 2025-10-13 | TDG | 1,282.1 | 1,293.92 | 1,269.87 | 1,293.08 | 1,293.08 | 309,932 |
| 2025-10-13 | TDY | 571.49 | 573.8 | 567.67 | 567.82 | 567.82 | 202,700 |
| 2025-10-13 | TE | 3.85 | 4.01 | 3.47 | 3.5 | 3.5 | 7.274e+6 |
| 2025-10-13 | TEL | 216.47 | 217.94 | 214.93 | 217.15 | 217.15 | 1.477e+6 |
| 2025-10-13 | TER | 138.48 | 139.69 | 136.38 | 138.91 | 138.91 | 3.345e+6 |
| 2025-10-13 | TFX | 118.69 | 121.11 | 118.69 | 119.07 | 119.07 | 491,600 |
| 2025-10-13 | TGT | 84.17 | 85.56 | 83.99 | 84.58 | 84.58 | 1.052e+7 |
| 2025-10-13 | THC | 191.43 | 191.68 | 187.67 | 190 | 190 | 686,500 |
| 2025-10-13 | TKO | 186.54 | 189.46 | 186.37 | 187.14 | 187.14 | 898,620 |
| 2025-10-13 | TMO | 526.6 | 529.9 | 522.97 | 523.66 | 523.66 | 1.687e+6 |
| 2025-10-13 | TPL | 298.31 | 302.84 | 295.82 | 296.52 | 296.52 | 317,100 |
| 2025-10-13 | TRIP | 15.2 | 15.46 | 15.14 | 15.38 | 15.38 | 1.893e+6 |
| 2025-10-13 | TRV | 266.5 | 270.3 | 264.46 | 268.34 | 268.34 | 854,300 |
| 2025-10-13 | TT | 417.17 | 420.19 | 414.63 | 416.79 | 416.79 | 1.080e+6 |
| 2025-10-13 | VST | 200.56 | 209.37 | 199.85 | 208.97 | 208.97 | 3.869e+6 |
| 2025-10-13 | VTR | 66.41 | 66.86 | 66.1 | 66.61 | 66.61 | 1.996e+6 |
| 2025-10-13 | VTRS | 9.52 | 9.71 | 9.48 | 9.6 | 9.6 | 7.623e+6 |
| 2025-10-13 | WAB | 193.52 | 193.89 | 191.12 | 192.84 | 192.84 | 652,206 |
| 2025-10-13 | WAT | 329.02 | 337.11 | 329.02 | 336.33 | 336.33 | 755,162 |
| 2025-10-13 | WBD | 18 | 18.1 | 17.66 | 17.78 | 17.78 | 2.590e+7 |
| 2025-10-13 | WDAY | 234.46 | 237.29 | 232.5 | 236.6 | 236.6 | 1.374e+6 |
| 2025-10-13 | WEC | 111.68 | 112.85 | 111.68 | 112.14 | 112.14 | 1.330e+6 |
| 2025-10-13 | WELL | 163.77 | 165.09 | 161.98 | 165.05 | 165.05 | 2.156e+6 |
| 2025-10-13 | WFC | 77.5 | 77.99 | 77.05 | 77.68 | 77.68 | 1.423e+7 |
| 2025-10-13 | WHR | 70.76 | 71.41 | 69.93 | 70.08 | 70.08 | 1.109e+6 |
| 2025-10-13 | WM | 215.78 | 217.09 | 214.83 | 215.4 | 215.4 | 1.178e+6 |
| 2025-10-13 | WMT | 100.76 | 101.84 | 100.47 | 101.51 | 101.51 | 1.087e+7 |