Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84451–84500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | WST | 261.78 | 265.01 | 261.5 | 261.83 | 261.83 | 454,600 |
| 2025-10-13 | YUM | 139.76 | 140.79 | 138.57 | 139.17 | 139.17 | 2.168e+6 |
| 2025-10-13 | ZBRA | 280.39 | 286.71 | 278.45 | 281.96 | 281.96 | 568,900 |
| 2025-10-13 | ZION | 52.2 | 52.73 | 51.84 | 52.6 | 52.6 | 1.413e+6 |
| 2025-10-13 | NE | 26.67 | 26.93 | 26.16 | 26.87 | 26.87 | 1.704e+6 |
| 2025-10-13 | TYL | 502.09 | 511.95 | 496.94 | 506.53 | 506.53 | 395,013 |
| 2025-10-13 | PNC | 181.95 | 183.19 | 180.25 | 182.41 | 182.41 | 1.818e+6 |
| 2025-10-13 | SNPS | 449.48 | 453.8 | 440 | 448 | 448 | 2.261e+6 |
| 2025-10-13 | PNR | 107.49 | 108.55 | 107.16 | 107.98 | 107.98 | 928,748 |
| 2025-10-13 | SO | 95.28 | 96.06 | 94.86 | 95.73 | 95.73 | 4.262e+6 |
| 2025-10-13 | UNM | 74.95 | 75.29 | 73.74 | 74.11 | 74.11 | 1.044e+6 |
| 2025-10-13 | UNP | 224.24 | 224.91 | 222.35 | 223.37 | 223.37 | 2.080e+6 |
| 2025-10-13 | PODD | 314.43 | 317.53 | 312.1 | 314.56 | 314.56 | 462,700 |
| 2025-10-13 | XEL | 79.66 | 80.33 | 78.86 | 78.96 | 78.96 | 3.800e+6 |
| 2025-10-13 | PSKY | 16.97 | 17.38 | 16.88 | 16.94 | 16.94 | 4.427e+6 |
| 2025-10-13 | UAL | 98.31 | 100.9 | 97.77 | 99.25 | 99.25 | 4.612e+6 |
| 2025-10-13 | SYF | 68.26 | 69.44 | 68.18 | 69.29 | 69.29 | 2.906e+6 |
| 2025-10-13 | WYNN | 118.34 | 118.79 | 111.36 | 111.75 | 111.75 | 3.171e+6 |
| 2025-10-13 | UHS | 198.11 | 199.41 | 195.62 | 197.4 | 197.4 | 548,719 |
| 2025-10-13 | SYK | 362.07 | 368.68 | 361.49 | 363.03 | 363.03 | 1.135e+6 |
| 2025-10-13 | WU | 7.62 | 7.78 | 7.57 | 7.75 | 7.75 | 7.293e+6 |
| 2025-10-13 | NCLH | 22.95 | 23.25 | 22.79 | 23.04 | 23.04 | 9.738e+6 |
| 2025-10-13 | VLO | 157.14 | 159.79 | 157.14 | 158.67 | 158.67 | 1.382e+6 |
| 2025-10-13 | SRE | 89.09 | 90.42 | 88.72 | 89.88 | 89.88 | 3.036e+6 |
| 2025-10-13 | V | 341.63 | 345.54 | 338.66 | 341.21 | 341.21 | 4.031e+6 |
| 2025-10-13 | VRSN | 258.17 | 261.87 | 255.84 | 261.57 | 261.57 | 554,100 |
| 2025-10-13 | SPGI | 483.84 | 488.21 | 469.76 | 477.29 | 477.29 | 2.140e+6 |
| 2025-10-13 | TTWO | 253.3 | 257.42 | 251.5 | 256.68 | 256.68 | 931,458 |
| 2025-10-13 | VRT | 174.9 | 184.33 | 171.89 | 178.89 | 178.89 | 1.106e+7 |
| 2025-10-13 | SMCI | 54.81 | 55.65 | 54.02 | 54.75 | 54.75 | 2.459e+7 |
| 2025-10-13 | TXT | 82.31 | 82.8 | 81.67 | 81.7 | 81.7 | 1.452e+6 |
| 2025-10-13 | VAL | 48 | 49.49 | 47.25 | 49.44 | 49.44 | 967,400 |
| 2025-10-13 | SOLV | 70.98 | 71.6 | 70.45 | 70.88 | 70.88 | 1.679e+6 |
| 2025-10-13 | XRAY | 11.92 | 12.17 | 11.78 | 12.04 | 12.04 | 4.204e+6 |
| 2025-10-13 | UNH | 349.66 | 354.01 | 348.26 | 353.52 | 353.52 | 5.659e+6 |
| 2025-10-13 | NDAQ | 88.82 | 89.33 | 88.21 | 88.85 | 88.85 | 1.976e+6 |
| 2025-10-13 | URI | 953.96 | 973.11 | 953.96 | 968.31 | 968.31 | 286,248 |
| 2025-10-13 | VEEV | 288.09 | 289 | 285.63 | 286.09 | 286.09 | 747,377 |
| 2025-10-13 | PPL | 36.48 | 36.96 | 36.44 | 36.86 | 36.86 | 3.561e+6 |
| 2025-10-13 | ULTA | 551.05 | 555 | 529.23 | 542.93 | 542.93 | 950,666 |
| 2025-10-13 | SW | 39.95 | 40.36 | 39.62 | 40.2 | 40.2 | 3.732e+6 |
| 2025-10-13 | SNDK | 129.74 | 135.91 | 124.05 | 134.61 | 134.61 | 8.297e+6 |
| 2025-10-13 | RRC | 36.49 | 37.06 | 36.04 | 36.8 | 36.8 | 2.554e+6 |
| 2025-10-13 | MTB | 180.03 | 180.76 | 178.74 | 180.01 | 180.01 | 1.015e+6 |
| 2025-10-13 | MRNA | 27.24 | 28.06 | 26.6 | 26.74 | 26.74 | 9.187e+6 |
| 2025-10-13 | PLTR | 178.68 | 179.22 | 173.45 | 177.21 | 177.21 | 4.133e+7 |
| 2025-10-13 | OMC | 75.47 | 75.96 | 74.68 | 75.01 | 75.01 | 3.414e+6 |
| 2025-10-13 | TROW | 101.77 | 103.44 | 101.08 | 102.56 | 102.56 | 1.622e+6 |
| 2025-10-13 | ORCL | 296.87 | 308.79 | 295.91 | 306.12 | 306.12 | 2.170e+7 |
| 2025-10-13 | UBER | 95 | 95.25 | 93.43 | 94.08 | 94.08 | 1.103e+7 |