Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84551–84600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | STE | 234.47 | 235.92 | 233.01 | 234.31 | 234.31 | 358,476 |
| 2025-10-13 | VNT | 39.01 | 39.13 | 38.45 | 38.45 | 38.45 | 1.066e+6 |
| 2025-10-13 | RF | 24.1 | 24.23 | 23.8 | 24.08 | 24.08 | 3.495e+7 |
| 2025-10-13 | UA | 4.63 | 4.72 | 4.6 | 4.66 | 4.66 | 4.619e+6 |
| 2025-10-13 | PM | 155.68 | 156.69 | 153.82 | 156.63 | 156.63 | 5.685e+6 |
| 2025-10-13 | PNW | 89.38 | 90.07 | 88.8 | 89.51 | 89.51 | 639,457 |
| 2025-10-13 | NEE | 82.02 | 83.89 | 81.9 | 83.17 | 83.17 | 8.424e+6 |
| 2025-10-13 | WSM | 182.91 | 188.53 | 182.07 | 187.98 | 187.98 | 882,430 |
| 2025-10-13 | VFC | 13.47 | 14.02 | 13.41 | 13.91 | 13.91 | 7.822e+6 |
| 2025-10-13 | UDR | 34.72 | 35.35 | 34.62 | 35.28 | 35.28 | 2.466e+6 |
| 2025-10-13 | XRX | 3.19 | 3.23 | 3.13 | 3.19 | 3.19 | 4.473e+6 |
| 2025-10-13 | VNO | 37.58 | 38.15 | 37.41 | 38.08 | 38.08 | 851,057 |
| 2025-10-13 | STX | 224.58 | 224.67 | 215.57 | 218.56 | 218.56 | 3.349e+6 |
| 2025-10-13 | SYY | 76.8 | 77.45 | 76.32 | 77.11 | 77.11 | 1.788e+6 |
| 2025-10-13 | PRU | 97.37 | 98.85 | 97.19 | 98.59 | 98.59 | 1.433e+6 |
| 2025-10-13 | VRSK | 240.31 | 243.36 | 238.67 | 240.96 | 240.96 | 739,200 |
| 2025-10-13 | TSN | 50.85 | 51.34 | 50.64 | 51.23 | 51.23 | 3.280e+6 |
| 2025-10-13 | TPR | 111.06 | 113.85 | 110.69 | 113.36 | 113.36 | 2.563e+6 |
| 2025-10-13 | NAVI | 11.65 | 11.85 | 11.56 | 11.8 | 11.8 | 618,910 |
| 2025-10-13 | SCHW | 91.48 | 92.87 | 91.08 | 92.58 | 92.58 | 8.774e+6 |
| 2025-10-13 | PHM | 119.54 | 119.99 | 118.12 | 119.99 | 119.99 | 2.605e+6 |
| 2025-10-13 | VMC | 301.07 | 303.52 | 299.91 | 301.08 | 301.08 | 588,700 |
| 2025-10-13 | TGNA | 19.95 | 19.96 | 19.8 | 19.84 | 19.84 | 996,121 |
| 2025-10-13 | SBUX | 77.32 | 78.88 | 76.99 | 78.48 | 78.48 | 8.052e+6 |
| 2025-10-13 | STZ | 137.88 | 138.74 | 135.87 | 138.5 | 138.5 | 2.679e+6 |
| 2025-10-13 | SLG | 54.7 | 54.72 | 53.73 | 53.94 | 53.94 | 768,157 |
| 2025-10-13 | STLD | 143.54 | 146.23 | 142.44 | 144.66 | 144.66 | 881,200 |
| 2025-10-13 | TXN | 169.33 | 172.53 | 168.9 | 171.56 | 171.56 | 8.610e+6 |
| 2025-10-13 | SPG | 172.35 | 173.52 | 171.44 | 172.37 | 172.37 | 1.124e+6 |
| 2025-10-13 | PRGO | 20.38 | 20.62 | 20.27 | 20.27 | 20.27 | 1.532e+6 |
| 2025-10-13 | ZTS | 139.56 | 141.64 | 138.96 | 140.55 | 140.55 | 2.261e+6 |
| 2025-10-13 | PLD | 110.27 | 111.28 | 109.64 | 110.96 | 110.96 | 2.625e+6 |
| 2025-10-13 | ROK | 334.96 | 337.51 | 333.2 | 335.75 | 335.75 | 601,536 |
| 2025-10-13 | SEE | 33.81 | 34.13 | 33.16 | 33.17 | 33.17 | 1.552e+6 |
| 2025-10-13 | NUE | 135.58 | 137.71 | 135.06 | 136.04 | 136.04 | 1.051e+6 |
| 2025-10-13 | TJX | 138.98 | 140.65 | 138.53 | 140.13 | 140.13 | 4.145e+6 |
| 2025-10-13 | XYZ | 75.97 | 76.05 | 74.43 | 75.02 | 75.02 | 5.384e+6 |
| 2025-10-13 | TFC | 41.64 | 41.81 | 41.23 | 41.59 | 41.59 | 7.160e+6 |
| 2025-10-13 | POM | 4.57 | 4.57 | 4.07 | 4.4 | 4.4 | 3.172e+6 |
| 2025-10-13 | A | 137.3 | 139.28 | 136.22 | 137.68 | 137.68 | 1.482e+6 |
| 2025-10-13 | AA | 36.2 | 36.69 | 35.4 | 36.04 | 36.04 | 6.300e+6 |
| 2025-10-13 | AAL | 11.64 | 11.86 | 11.63 | 11.74 | 11.74 | 4.401e+7 |
| 2025-10-13 | AAP | 49.14 | 53.7 | 48.99 | 53.49 | 53.49 | 2.579e+6 |
| 2025-10-13 | AAPL | 248.68 | 248.98 | 244.87 | 246.96 | 246.96 | 3.814e+7 |
| 2025-10-13 | ABBV | 224.67 | 228.39 | 223.91 | 224.96 | 224.96 | 5.412e+6 |
| 2025-10-13 | ABNB | 118.91 | 119.8 | 118.25 | 118.86 | 118.86 | 3.345e+6 |
| 2025-10-13 | ABT | 129.94 | 130.69 | 128.83 | 129.33 | 129.33 | 4.008e+6 |
| 2025-10-13 | ACGL | 90.87 | 92.86 | 90.86 | 92.25 | 92.25 | 1.779e+6 |
| 2025-10-13 | ACN | 238.8 | 240.5 | 236.47 | 240.11 | 240.11 | 3.573e+6 |
| 2025-10-13 | ADBE | 339.25 | 340.28 | 335.61 | 339.32 | 339.32 | 3.020e+6 |