Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84951–85000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | PODD | 320.69 | 322.54 | 313.53 | 314.52 | 314.52 | 543,000 |
| 2025-10-10 | PFG | 81.76 | 82.19 | 77.91 | 77.97 | 77.97 | 1.037e+6 |
| 2025-10-10 | MBC | 13.13 | 13.32 | 12.66 | 12.7 | 12.7 | 1.752e+6 |
| 2025-10-10 | UA | 4.69 | 4.7 | 4.56 | 4.59 | 4.59 | 6.453e+6 |
| 2025-10-10 | XEL | 80.43 | 80.99 | 79.6 | 79.72 | 79.72 | 4.274e+6 |
| 2025-10-10 | PG | 147.72 | 148.28 | 146.27 | 146.5 | 146.5 | 7.374e+6 |
| 2025-10-10 | MCD | 291.32 | 294.53 | 289.53 | 293.6 | 293.6 | 4.016e+6 |
| 2025-10-10 | UDR | 34.94 | 35.06 | 34.36 | 34.85 | 34.85 | 3.332e+6 |
| 2025-10-10 | VZ | 38.98 | 39.33 | 38.56 | 38.59 | 38.59 | 3.811e+7 |
| 2025-10-10 | PSKY | 17.93 | 17.93 | 16.73 | 16.84 | 16.84 | 6.056e+6 |
| 2025-10-10 | MCHP | 64.68 | 64.98 | 59.01 | 59.22 | 59.22 | 1.255e+7 |
| 2025-10-10 | PH | 735.47 | 738.66 | 710.89 | 712.17 | 712.17 | 596,026 |
| 2025-10-10 | STE | 238.81 | 239.32 | 234.17 | 234.66 | 234.66 | 414,026 |
| 2025-10-10 | UAL | 101.72 | 103.87 | 96.39 | 96.67 | 96.67 | 6.657e+6 |
| 2025-10-10 | MCK | 757.64 | 768.09 | 756.61 | 762.21 | 762.21 | 556,857 |
| 2025-10-10 | PTC | 201.72 | 203 | 196.61 | 196.9 | 196.9 | 585,166 |
| 2025-10-10 | VRTX | 413.33 | 414.22 | 406.1 | 407.79 | 407.79 | 1.149e+6 |
| 2025-10-10 | PVH | 80.69 | 80.77 | 76.28 | 76.41 | 76.41 | 877,725 |
| 2025-10-10 | MCO | 493.18 | 493.72 | 480.6 | 480.96 | 480.96 | 1.003e+6 |
| 2025-10-10 | OI | 11.86 | 12.13 | 11.59 | 11.63 | 11.63 | 1.863e+6 |
| 2025-10-10 | SYF | 71.24 | 71.24 | 67.17 | 67.19 | 67.19 | 4.455e+6 |
| 2025-10-10 | PYPL | 75.71 | 76.49 | 69.39 | 69.47 | 69.47 | 2.233e+7 |
| 2025-10-10 | MDLZ | 60.11 | 61.23 | 59.79 | 60.36 | 60.36 | 7.698e+6 |
| 2025-10-10 | MRNA | 27.78 | 27.98 | 26.24 | 26.83 | 26.83 | 1.010e+7 |
| 2025-10-10 | WYNN | 122.51 | 123.72 | 117.26 | 119.07 | 119.07 | 2.184e+6 |
| 2025-10-10 | NBR | 40.83 | 42 | 36.66 | 36.99 | 36.99 | 641,309 |
| 2025-10-10 | MDT | 95.2 | 95.57 | 93.84 | 93.99 | 93.99 | 6.830e+6 |
| 2025-10-10 | QCOM | 162.94 | 163.21 | 151.6 | 151.84 | 151.84 | 1.582e+7 |
| 2025-10-10 | UHS | 202.21 | 202.57 | 195.6 | 195.76 | 195.76 | 720,800 |
| 2025-10-10 | R | 181.81 | 184.3 | 173.94 | 174.09 | 174.09 | 394,327 |
| 2025-10-10 | MET | 80.64 | 81.02 | 78.03 | 78.04 | 78.04 | 2.407e+6 |
| 2025-10-10 | SYK | 368.39 | 369.88 | 362.72 | 362.72 | 362.72 | 1.261e+6 |
| 2025-10-10 | WTW | 335.44 | 337.77 | 333.72 | 334.95 | 334.95 | 442,100 |
| 2025-10-10 | WU | 7.75 | 7.79 | 7.49 | 7.55 | 7.55 | 1.128e+7 |
| 2025-10-10 | META | 729.71 | 734.05 | 703.34 | 704.13 | 704.13 | 1.698e+7 |
| 2025-10-10 | RCL | 304.32 | 310.49 | 300.69 | 301.98 | 301.98 | 1.414e+6 |
| 2025-10-10 | REG | 69.95 | 70.21 | 68.8 | 68.92 | 68.92 | 669,849 |
| 2025-10-10 | NCLH | 23.16 | 23.62 | 22.43 | 22.45 | 22.45 | 1.381e+7 |
| 2025-10-10 | MGM | 32.54 | 32.61 | 31.26 | 31.28 | 31.28 | 6.506e+6 |
| 2025-10-10 | TPR | 112.24 | 112.38 | 107.47 | 107.55 | 107.55 | 2.231e+6 |
| 2025-10-10 | REGN | 567.05 | 574.9 | 553.36 | 562.41 | 562.41 | 1.495e+6 |
| 2025-10-10 | SRE | 90.8 | 91.19 | 88.82 | 88.92 | 88.92 | 3.900e+6 |
| 2025-10-10 | MHK | 120.32 | 120.64 | 117.26 | 117.54 | 117.54 | 520,300 |
| 2025-10-10 | RIG | 3.27 | 3.31 | 3.07 | 3.08 | 3.08 | 5.223e+7 |
| 2025-10-10 | V | 345.52 | 348.27 | 341.16 | 341.56 | 341.56 | 6.296e+6 |
| 2025-10-10 | RJF | 163.69 | 163.97 | 158.28 | 159.14 | 159.14 | 1.358e+6 |
| 2025-10-10 | MKC | 64.98 | 65.58 | 64.59 | 65.16 | 65.16 | 2.746e+6 |
| 2025-10-10 | VRSN | 259.33 | 260.83 | 257.58 | 258.36 | 258.36 | 588,261 |
| 2025-10-10 | SNA | 326.27 | 327.04 | 319.81 | 320.67 | 320.67 | 350,311 |
| 2025-10-10 | RMD | 275.72 | 275.73 | 269.32 | 269.92 | 269.92 | 606,130 |