Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

85751–85800 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2025-10-09	STX	222.54	224.1	217.68	220.74	220.74	3.427e+6
2025-10-09	QRVO	91.97	91.97	88.72	90.11	90.11	833,035
2025-10-09	WFC	78.66	79.49	78.18	78.64	78.64	8.432e+6
2025-10-09	O	57.32	57.47	56.62	56.85	56.85	4.040e+6
2025-10-09	SWKS	74.19	74.29	71.21	71.95	71.95	1.958e+6
2025-10-09	ODFL	144.01	144.39	139.62	140.8	140.8	2.049e+6
2025-10-09	WHR	75.17	75.29	72.17	72.54	72.54	1.589e+6
2025-10-09	PGR	229.1	230.85	227.05	227.58	227.58	2.567e+6
2025-10-09	TRGP	165.58	166.74	157.39	158.65	158.65	1.371e+6
2025-10-09	OGN	10.23	10.27	9.69	9.85	9.85	3.743e+6
2025-10-09	WM	217.71	218.24	214.76	215.83	215.83	1.319e+6
2025-10-09	PNW	89.67	89.81	88.89	88.98	88.98	698,244
2025-10-09	OKE	69.59	70.32	68.23	68.39	68.39	2.889e+6
2025-10-09	RRC	39.47	39.76	38.03	38.39	38.39	2.548e+6
2025-10-09	WMT	102.51	102.83	99.77	101.16	101.16	1.951e+7
2025-10-09	ON	50.88	51.15	49.12	49.97	49.97	5.386e+6
2025-10-09	TSN	51.73	51.73	50.71	50.72	50.72	3.130e+6
2025-10-09	VNT	40.05	40.16	39.44	39.56	39.56	1.095e+6
2025-10-09	WST	267.09	268.84	262.77	262.93	262.93	487,411
2025-10-09	VFC	13.92	14.01	13.56	13.76	13.76	7.460e+6
2025-10-09	MTB	185.56	187.02	183.93	185.27	185.27	608,857
2025-10-09	ORLY	101.04	101.55	99.63	99.72	99.72	3.833e+6
2025-10-09	YUM	144.01	144.94	141.35	141.36	141.36	1.371e+6
2025-10-09	WSM	188.92	189.16	185.45	187.28	187.28	1.271e+6
2025-10-09	PWR	442.8	443.25	427.11	429.73	429.73	1.287e+6
2025-10-09	SJM	102.65	102.75	101.44	101.91	101.91	773,300
2025-10-09	ZBRA	307.19	308.27	294.79	298.79	298.79	645,592
2025-10-09	OTIS	89.92	90.09	87.73	88.36	88.36	1.941e+6
2025-10-09	TDC	22.16	22.27	21.4	21.72	21.72	1.931e+6
2025-10-09	STLD	146.39	148.57	145.68	146.89	146.89	1.196e+6
2025-10-09	ZION	55.02	55.17	54.39	54.54	54.54	1.343e+6
2025-10-09	OXY	44.88	45.26	43.93	44.05	44.05	1.226e+7
2025-10-09	TSLA	431.81	436.35	426.18	435.54	435.54	6.934e+7
2025-10-09	PANW	217	217.75	214.19	215.17	215.17	4.549e+6
2025-10-09	NE	29.04	29.36	28.01	28.12	28.12	4.277e+6
2025-10-09	XYZ	81.09	81.5	80.01	80.85	80.85	4.194e+6
2025-10-09	SNDK	127	131.6	126.12	129.68	129.68	3.562e+6
2025-10-09	TROW	103.37	104	102.52	103.19	103.19	1.333e+6
2025-10-09	TYL	516.9	517.67	505.12	506.46	506.46	446,144
2025-10-09	PAYX	123.04	123.04	120.53	121.17	121.17	2.325e+6
2025-10-09	PRU	100.71	101.35	99.61	99.86	99.86	969,666
2025-10-09	VNO	39.52	39.6	38.25	38.65	38.65	867,000
2025-10-09	PNC	186.55	187.61	184.08	186.07	186.07	1.900e+6
2025-10-09	PBI	10.89	11.26	10.77	11.25	11.25	2.629e+6
2025-10-09	PCAR	94.22	94.65	92.98	93.18	93.18	2.102e+6
2025-10-09	XYL	146.75	147.89	145.11	145.9	145.9	878,810
2025-10-09	WY	24.16	24.28	23.82	24	24	2.637e+6
2025-10-09	NAVI	12.04	12.06	11.88	11.93	11.93	666,632
2025-10-09	PSX	129	129.89	127.38	127.99	127.99	1.577e+6
2025-10-09	PPG	99.87	100.05	97.55	97.66	97.66	1.651e+6

← anterior siguiente →