Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85651–85700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | XRAY | 12.25 | 12.29 | 12.01 | 12.05 | 12.05 | 2.752e+6 |
| 2025-10-09 | MRSH | 204.9 | 205.39 | 202.49 | 203.91 | 203.91 | 3.193e+6 |
| 2025-10-09 | T | 25.41 | 25.63 | 25.25 | 25.26 | 25.26 | 3.313e+7 |
| 2025-10-09 | VZ | 39.37 | 39.37 | 38.77 | 38.87 | 38.87 | 3.487e+7 |
| 2025-10-09 | UNH | 367.18 | 370.83 | 360.83 | 362.42 | 362.42 | 8.760e+6 |
| 2025-10-09 | MS | 152.97 | 153.81 | 151.25 | 153.65 | 153.65 | 6.093e+6 |
| 2025-10-09 | TAP | 44.79 | 45.16 | 44.41 | 45.07 | 45.07 | 2.344e+6 |
| 2025-10-09 | SW | 41.9 | 42.07 | 41.14 | 41.52 | 41.52 | 7.499e+6 |
| 2025-10-09 | SBUX | 78.57 | 78.91 | 77.9 | 78.24 | 78.24 | 9.076e+6 |
| 2025-10-09 | NDAQ | 89.88 | 90.91 | 89.22 | 90.84 | 90.84 | 3.239e+6 |
| 2025-10-09 | TDG | 1,285 | 1,286.75 | 1,272.05 | 1,275.44 | 1,275.44 | 183,826 |
| 2025-10-09 | MSCI | 557.34 | 560.74 | 551.47 | 552.37 | 552.37 | 474,446 |
| 2025-10-09 | URI | 988.81 | 991.79 | 969.87 | 974.17 | 974.17 | 314,400 |
| 2025-10-09 | STI | 5.18 | 5.65 | 5.08 | 5.39 | 5.39 | 211,200 |
| 2025-10-09 | TDY | 590.78 | 591.33 | 576.15 | 576.44 | 576.44 | 221,250 |
| 2025-10-09 | MSFT | 519.06 | 521.04 | 514.15 | 519.12 | 519.12 | 1.834e+7 |
| 2025-10-09 | TRMB | 80.4 | 80.55 | 78.67 | 79.19 | 79.19 | 931,656 |
| 2025-10-09 | VEEV | 302.25 | 303.39 | 296.89 | 298.47 | 298.47 | 855,236 |
| 2025-10-09 | TE | 3.15 | 3.86 | 3 | 3.83 | 3.83 | 1.848e+7 |
| 2025-10-09 | MSI | 459.52 | 459.52 | 452.63 | 454.91 | 454.91 | 538,093 |
| 2025-10-09 | PSA | 288.29 | 290.09 | 286.64 | 287.87 | 287.87 | 791,638 |
| 2025-10-09 | NEE | 83.33 | 83.69 | 82.33 | 82.59 | 82.59 | 7.486e+6 |
| 2025-10-09 | TEL | 223.39 | 224.1 | 218.26 | 220.2 | 220.2 | 1.294e+6 |
| 2025-10-09 | MTCH | 32.86 | 32.9 | 32.06 | 32.09 | 32.09 | 3.489e+6 |
| 2025-10-09 | PKG | 212.2 | 212.2 | 207.89 | 208.87 | 208.87 | 624,508 |
| 2025-10-09 | PPL | 36.82 | 37.02 | 36.31 | 36.37 | 36.37 | 4.281e+6 |
| 2025-10-09 | TER | 144.37 | 145.24 | 141.58 | 144.96 | 144.96 | 2.040e+6 |
| 2025-10-09 | STZ | 140.03 | 142.51 | 138.94 | 140 | 140 | 2.934e+6 |
| 2025-10-09 | ULTA | 566.6 | 571.75 | 560.03 | 561.15 | 561.15 | 559,752 |
| 2025-10-09 | MTD | 1,320.67 | 1,339.07 | 1,296.25 | 1,307.57 | 1,307.57 | 99,300 |
| 2025-10-09 | TFX | 127.88 | 128.33 | 123.38 | 123.64 | 123.64 | 509,021 |
| 2025-10-09 | MU | 192.81 | 196.46 | 189.34 | 192.17 | 192.17 | 1.972e+7 |
| 2025-10-09 | NKE | 68.66 | 68.77 | 67.02 | 67.19 | 67.19 | 1.341e+7 |
| 2025-10-09 | TXN | 176.84 | 177.04 | 174.03 | 175.34 | 175.34 | 5.006e+6 |
| 2025-10-09 | TGT | 88.12 | 88.12 | 85.83 | 86.29 | 86.29 | 7.189e+6 |
| 2025-10-09 | MUR | 29.34 | 29.68 | 28.53 | 28.74 | 28.74 | 1.945e+6 |
| 2025-10-09 | RL | 327.42 | 328.37 | 320.21 | 321.23 | 321.23 | 298,267 |
| 2025-10-09 | SCHW | 93.18 | 93.44 | 91.87 | 93.1 | 93.1 | 8.584e+6 |
| 2025-10-09 | THC | 201.05 | 202 | 193.91 | 194.85 | 194.85 | 1.375e+6 |
| 2025-10-09 | NEM | 88.11 | 88.53 | 83.99 | 84.8 | 84.8 | 1.065e+7 |
| 2025-10-09 | URBN | 71.6 | 72.71 | 70.08 | 70.19 | 70.19 | 1.468e+6 |
| 2025-10-09 | PLTR | 183.58 | 187.62 | 179.95 | 185.47 | 185.47 | 4.505e+7 |
| 2025-10-09 | TKO | 193.07 | 193.44 | 184.49 | 185.03 | 185.03 | 1.122e+6 |
| 2025-10-09 | NI | 43.25 | 43.36 | 42.07 | 42.1 | 42.1 | 4.575e+6 |
| 2025-10-09 | TSCO | 54.86 | 55.66 | 53.24 | 53.75 | 53.75 | 6.383e+6 |
| 2025-10-09 | WDC | 119.63 | 120.69 | 117.85 | 119.55 | 119.55 | 6.234e+6 |
| 2025-10-09 | TMO | 532.8 | 536.62 | 527.91 | 533.74 | 533.74 | 1.831e+6 |
| 2025-10-09 | NKTR | 56.32 | 56.57 | 53.75 | 55.64 | 55.64 | 1.123e+6 |
| 2025-10-09 | VLTO | 103.5 | 103.94 | 102.2 | 102.59 | 102.59 | 1.288e+6 |
| 2025-10-09 | TMUS | 224.17 | 225.85 | 222.81 | 224.01 | 224.01 | 3.304e+6 |