Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84501–84550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | STI | 11.59 | 27.7 | 9.3 | 21.63 | 21.63 | 1.010e+8 |
| 2025-10-13 | UPS | 79.3 | 80.07 | 78.99 | 79.3 | 79.3 | 6.132e+6 |
| 2025-10-13 | WDC | 122.1 | 122.41 | 115.86 | 118.71 | 118.71 | 8.389e+6 |
| 2025-10-13 | TMUS | 226.64 | 227.74 | 221.88 | 222.87 | 222.87 | 4.698e+6 |
| 2025-10-13 | OI | 11.68 | 11.87 | 11.43 | 11.43 | 11.43 | 1.121e+6 |
| 2025-10-13 | TTD | 52.6 | 53.41 | 50.94 | 51.28 | 51.28 | 1.029e+7 |
| 2025-10-13 | ZBH | 94.41 | 95.82 | 93.52 | 94.59 | 94.59 | 1.485e+6 |
| 2025-10-13 | PGR | 223.6 | 224.88 | 221.25 | 222.05 | 222.05 | 3.000e+6 |
| 2025-10-13 | STT | 110.82 | 112.88 | 110.43 | 112.69 | 112.69 | 1.422e+6 |
| 2025-10-13 | SEDG | 37.07 | 38.1 | 36.3 | 36.46 | 36.46 | 3.033e+6 |
| 2025-10-13 | PSX | 124.98 | 126.91 | 124.54 | 126.73 | 126.73 | 1.219e+6 |
| 2025-10-13 | VLTO | 101.89 | 102.47 | 101.16 | 101.16 | 101.16 | 1.094e+6 |
| 2025-10-13 | ROL | 56.07 | 56.5 | 55.05 | 55.56 | 55.56 | 1.852e+6 |
| 2025-10-13 | PAYC | 197.82 | 201.23 | 196.74 | 200.29 | 200.29 | 410,445 |
| 2025-10-13 | TSCO | 53.89 | 54.79 | 53.83 | 54.43 | 54.43 | 5.176e+6 |
| 2025-10-13 | SBAC | 184.29 | 185.51 | 182.09 | 184.71 | 184.71 | 997,951 |
| 2025-10-13 | POOL | 286.26 | 288.41 | 282.78 | 286.44 | 286.44 | 467,156 |
| 2025-10-13 | RTX | 156.65 | 157.74 | 155.59 | 157.05 | 157.05 | 5.322e+6 |
| 2025-10-13 | SWKS | 69.84 | 71.99 | 68.92 | 71.69 | 71.69 | 3.020e+6 |
| 2025-10-13 | PSA | 291.25 | 293.88 | 288.95 | 293.37 | 293.37 | 931,280 |
| 2025-10-13 | NDSN | 228.19 | 231.86 | 228.09 | 229.02 | 229.02 | 289,447 |
| 2025-10-13 | PWR | 425.98 | 434.76 | 424.81 | 430.79 | 430.79 | 781,923 |
| 2025-10-13 | RL | 312.55 | 320.06 | 312.55 | 315.56 | 315.56 | 410,309 |
| 2025-10-13 | NFLX | 122.14 | 123.11 | 120.68 | 121.9 | 121.9 | 2.461e+7 |
| 2025-10-13 | SJM | 101.02 | 102 | 97.61 | 98.39 | 98.39 | 1.365e+6 |
| 2025-10-13 | SWK | 64.06 | 64.86 | 62.99 | 63.04 | 63.04 | 2.261e+6 |
| 2025-10-13 | USB | 44.99 | 45.41 | 44.69 | 45.25 | 45.25 | 6.897e+6 |
| 2025-10-13 | WMB | 61.75 | 62.31 | 61.44 | 61.71 | 61.71 | 4.790e+6 |
| 2025-10-13 | URBN | 69.54 | 70.67 | 68.65 | 69.02 | 69.02 | 1.584e+6 |
| 2025-10-13 | TSLA | 423.53 | 436.89 | 419.7 | 435.9 | 435.9 | 7.955e+7 |
| 2025-10-13 | XOM | 109.1 | 109.84 | 108.88 | 109.78 | 109.78 | 1.030e+7 |
| 2025-10-13 | VZ | 38.49 | 38.89 | 38.16 | 38.49 | 38.49 | 2.645e+7 |
| 2025-10-13 | TRMB | 76.65 | 77.4 | 76.28 | 77.06 | 77.06 | 759,300 |
| 2025-10-13 | TRGP | 151.41 | 152.42 | 149.12 | 149.28 | 149.28 | 1.129e+6 |
| 2025-10-13 | VRTX | 404.21 | 409.47 | 402.58 | 407.37 | 407.37 | 880,933 |
| 2025-10-13 | NBR | 37.98 | 40.82 | 37.21 | 40.51 | 40.51 | 338,600 |
| 2025-10-13 | WTW | 332.91 | 336.49 | 332.84 | 334.58 | 334.58 | 347,100 |
| 2025-10-13 | PPG | 97.31 | 97.95 | 96.25 | 96.94 | 96.94 | 1.421e+6 |
| 2025-10-13 | TDC | 20.78 | 21.35 | 20.42 | 21.32 | 21.32 | 1.088e+6 |
| 2025-10-13 | WY | 23.57 | 23.7 | 23.29 | 23.5 | 23.5 | 4.197e+6 |
| 2025-10-13 | NKE | 64.85 | 66.65 | 64.7 | 66.51 | 66.51 | 1.319e+7 |
| 2025-10-13 | SNA | 324.26 | 327.98 | 322.88 | 325.23 | 325.23 | 536,200 |
| 2025-10-13 | XYL | 144.19 | 145.88 | 143.4 | 145.09 | 145.09 | 851,300 |
| 2025-10-13 | SLB | 31.65 | 31.89 | 31.22 | 31.84 | 31.84 | 2.948e+7 |
| 2025-10-13 | TECH | 59.08 | 59.61 | 57.97 | 59.38 | 59.38 | 1.565e+6 |
| 2025-10-13 | RHI | 29.54 | 30.12 | 29.35 | 29.92 | 29.92 | 1.402e+6 |
| 2025-10-13 | VICI | 29.88 | 30.11 | 29.83 | 29.93 | 29.93 | 6.242e+6 |
| 2025-10-13 | QRVO | 85.63 | 87.95 | 84.92 | 87.92 | 87.92 | 1.056e+6 |
| 2025-10-13 | WRB | 76.03 | 76.67 | 75.32 | 76.13 | 76.13 | 1.475e+6 |
| 2025-10-13 | PKG | 206.19 | 207.32 | 203.74 | 205.28 | 205.28 | 486,300 |