Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85551–85600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | GOOG | 241.82 | 244.5 | 236.36 | 237.16 | 237.16 | 2.245e+7 |
| 2025-10-10 | CSGP | 77.43 | 77.82 | 75.39 | 75.58 | 75.58 | 3.029e+6 |
| 2025-10-10 | CF | 85.9 | 87.43 | 85.19 | 86.01 | 86.01 | 1.999e+6 |
| 2025-10-10 | LOW | 232.03 | 232.79 | 228.34 | 228.94 | 228.94 | 2.159e+6 |
| 2025-10-10 | CTSH | 67.65 | 67.88 | 64.69 | 64.73 | 64.73 | 3.852e+6 |
| 2025-10-10 | ERIE | 319.57 | 326.16 | 319.13 | 320.78 | 320.78 | 117,113 |
| 2025-10-10 | CPRT | 44.22 | 44.41 | 43.71 | 43.88 | 43.88 | 7.861e+6 |
| 2025-10-09 | SBAC | 185.4 | 185.76 | 183.58 | 184.09 | 184.09 | 819,343 |
| 2025-10-09 | MAT | 18.49 | 18.5 | 18.01 | 18.1 | 18.1 | 3.525e+6 |
| 2025-10-09 | UNP | 230.18 | 230.91 | 227.59 | 228.99 | 228.99 | 2.332e+6 |
| 2025-10-09 | PFE | 24.5 | 24.62 | 23.96 | 23.99 | 23.99 | 4.728e+7 |
| 2025-10-09 | PODD | 318.24 | 324.69 | 315.83 | 320.38 | 320.38 | 567,335 |
| 2025-10-09 | MBC | 13.26 | 13.32 | 13.05 | 13.16 | 13.16 | 1.922e+6 |
| 2025-10-09 | XEL | 80.92 | 81.31 | 79.98 | 80.05 | 80.05 | 3.390e+6 |
| 2025-10-09 | PFG | 80.67 | 81.32 | 79.87 | 81.18 | 81.18 | 886,143 |
| 2025-10-09 | UA | 4.81 | 4.86 | 4.68 | 4.7 | 4.7 | 2.735e+6 |
| 2025-10-09 | MCD | 290.28 | 291.73 | 288.69 | 290.44 | 290.44 | 2.803e+6 |
| 2025-10-09 | UDR | 35.08 | 35.31 | 34.87 | 34.92 | 34.92 | 2.698e+6 |
| 2025-10-09 | PG | 147.53 | 147.65 | 146.39 | 147.37 | 147.37 | 6.135e+6 |
| 2025-10-09 | PSKY | 18.34 | 18.48 | 17.74 | 17.81 | 17.81 | 4.698e+6 |
| 2025-10-09 | MCHP | 65.39 | 65.44 | 63.81 | 64.57 | 64.57 | 3.843e+6 |
| 2025-10-09 | STE | 242.53 | 243.69 | 238.04 | 238.23 | 238.23 | 371,137 |
| 2025-10-09 | PH | 751.15 | 752.25 | 729.98 | 734.12 | 734.12 | 554,933 |
| 2025-10-09 | UAL | 103.61 | 106.2 | 99.52 | 101.34 | 101.34 | 8.098e+6 |
| 2025-10-09 | MCK | 753.59 | 757.99 | 746.29 | 756.63 | 756.63 | 423,308 |
| 2025-10-09 | NFLX | 121.43 | 123.75 | 121.18 | 123.11 | 123.11 | 2.824e+7 |
| 2025-10-09 | PTC | 203.44 | 203.44 | 200.39 | 201.72 | 201.72 | 627,300 |
| 2025-10-09 | VRTX | 419.31 | 421.01 | 414.28 | 414.86 | 414.86 | 880,586 |
| 2025-10-09 | MCO | 489.14 | 492.73 | 487.65 | 489.26 | 489.26 | 644,333 |
| 2025-10-09 | SYF | 70.54 | 71.25 | 69.93 | 70.13 | 70.13 | 2.828e+6 |
| 2025-10-09 | PVH | 84.12 | 84.21 | 80.35 | 80.65 | 80.65 | 803,744 |
| 2025-10-09 | OI | 12.16 | 12.28 | 11.8 | 11.9 | 11.9 | 1.494e+6 |
| 2025-10-09 | MDLZ | 60.55 | 60.72 | 59.8 | 59.92 | 59.92 | 6.643e+6 |
| 2025-10-09 | MRNA | 28.1 | 28.3 | 27.4 | 27.53 | 27.53 | 6.859e+6 |
| 2025-10-09 | PYPL | 76.78 | 76.93 | 74.63 | 75.35 | 75.35 | 1.577e+7 |
| 2025-10-09 | WYNN | 120.98 | 123.42 | 119.93 | 122.7 | 122.7 | 1.552e+6 |
| 2025-10-09 | MDT | 96.68 | 96.73 | 94.49 | 95.02 | 95.02 | 6.207e+6 |
| 2025-10-09 | UHS | 205.71 | 206.16 | 200.9 | 201.24 | 201.24 | 739,500 |
| 2025-10-09 | QCOM | 165.46 | 165.7 | 161.37 | 163.77 | 163.77 | 6.928e+6 |
| 2025-10-09 | MET | 80.45 | 81.45 | 79.75 | 80.2 | 80.2 | 2.266e+6 |
| 2025-10-09 | WTW | 341.45 | 341.46 | 334.59 | 335.35 | 335.35 | 492,412 |
| 2025-10-09 | SYK | 373.97 | 374.97 | 367.9 | 368.29 | 368.29 | 1.746e+6 |
| 2025-10-09 | R | 185.06 | 185.36 | 181.4 | 181.77 | 181.77 | 257,680 |
| 2025-10-09 | WU | 7.76 | 7.82 | 7.66 | 7.68 | 7.68 | 7.381e+6 |
| 2025-10-09 | META | 717.09 | 732.29 | 711.26 | 732.29 | 732.29 | 1.272e+7 |
| 2025-10-09 | STT | 115.67 | 116.47 | 114.92 | 115.69 | 115.69 | 1.512e+6 |
| 2025-10-09 | RCL | 307.82 | 309.16 | 304.09 | 304.33 | 304.33 | 1.391e+6 |
| 2025-10-09 | NCLH | 23.9 | 23.93 | 23.22 | 23.29 | 23.29 | 1.098e+7 |
| 2025-10-09 | REG | 70.02 | 70.23 | 69.43 | 69.86 | 69.86 | 701,530 |
| 2025-10-09 | MGM | 32.32 | 32.78 | 32.2 | 32.45 | 32.45 | 4.303e+6 |