Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86151–86200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-09 | SNPS | 487.5 | 488.08 | 480.69 | 484.41 | 484.41 | 1.728e+6 |
| 2025-10-09 | PCG | 16.7 | 16.75 | 16.13 | 16.14 | 16.14 | 3.163e+7 |
| 2025-10-09 | SEDG | 35.69 | 41.92 | 35.45 | 38.61 | 38.61 | 7.117e+6 |
| 2025-10-09 | OMC | 78.41 | 78.44 | 76.08 | 76.08 | 76.08 | 5.589e+6 |
| 2025-10-09 | PNR | 111.39 | 111.39 | 108.31 | 109 | 109 | 978,057 |
| 2025-10-09 | PEG | 80.98 | 81.22 | 79.8 | 80.11 | 80.11 | 2.472e+6 |
| 2025-10-09 | WMB | 63.17 | 63.66 | 61.92 | 62.13 | 62.13 | 6.975e+6 |
| 2025-10-09 | RTX | 167.07 | 167.23 | 160.06 | 160.34 | 160.34 | 5.962e+6 |
| 2025-10-09 | SO | 94.35 | 94.35 | 93.71 | 93.83 | 93.83 | 4.114e+6 |
| 2025-10-09 | PENN | 16.88 | 17.35 | 16.65 | 16.88 | 16.88 | 3.840e+6 |
| 2025-10-09 | PEP | 137.87 | 142.07 | 136.03 | 142.04 | 142.04 | 1.371e+7 |
| 2025-10-09 | VICI | 30.53 | 30.6 | 29.78 | 30 | 30 | 9.398e+6 |
| 2025-10-09 | UNM | 77.45 | 77.78 | 75.02 | 75.39 | 75.39 | 1.625e+6 |
| 2025-10-08 | A | 139.8 | 141.87 | 138.42 | 140.25 | 140.25 | 1.699e+6 |
| 2025-10-08 | AA | 36.26 | 37.36 | 36.17 | 36.84 | 36.84 | 1.056e+7 |
| 2025-10-08 | AAL | 11.7 | 12.03 | 11.56 | 11.81 | 11.81 | 6.407e+7 |
| 2025-10-08 | AAP | 56.45 | 56.45 | 51.21 | 51.79 | 51.79 | 3.091e+6 |
| 2025-10-08 | AAPL | 255.79 | 257.79 | 255.39 | 257.33 | 257.33 | 3.650e+7 |
| 2025-10-08 | ABBV | 226.11 | 227.6 | 224.36 | 225.88 | 225.88 | 5.413e+6 |
| 2025-10-08 | ABNB | 120.24 | 120.77 | 118.91 | 119.99 | 119.99 | 4.407e+6 |
| 2025-10-08 | ABT | 130.73 | 132.61 | 130.1 | 132.17 | 132.17 | 6.655e+6 |
| 2025-10-08 | ACGL | 94.67 | 94.81 | 92.83 | 93.1 | 93.1 | 1.652e+6 |
| 2025-10-08 | ACN | 246.54 | 248.46 | 242.56 | 247.78 | 247.78 | 5.672e+6 |
| 2025-10-08 | ADBE | 350 | 354.05 | 347.52 | 348.77 | 348.77 | 3.285e+6 |
| 2025-10-08 | ADI | 232.26 | 237.78 | 232.26 | 236.36 | 236.36 | 4.018e+6 |
| 2025-10-08 | ADM | 61.57 | 62.15 | 59.46 | 60.84 | 60.84 | 4.711e+6 |
| 2025-10-08 | ADP | 288.3 | 288.54 | 285.6 | 286.47 | 286.47 | 1.410e+6 |
| 2025-10-08 | ADSK | 315 | 315.82 | 309.16 | 311.41 | 311.41 | 1.430e+6 |
| 2025-10-08 | ADT | 8.54 | 8.59 | 8.47 | 8.52 | 8.52 | 7.490e+6 |
| 2025-10-08 | AEE | 103.46 | 103.46 | 101.79 | 102.26 | 102.26 | 2.063e+6 |
| 2025-10-08 | AEP | 115.86 | 115.98 | 113.51 | 115.5 | 115.5 | 3.870e+6 |
| 2025-10-08 | AES | 13.98 | 14.31 | 13.8 | 14.19 | 14.19 | 1.348e+7 |
| 2025-10-08 | AFL | 111.24 | 111.53 | 110 | 110.16 | 110.16 | 1.757e+6 |
| 2025-10-08 | AIG | 83.57 | 83.76 | 82.23 | 83.08 | 83.08 | 3.486e+6 |
| 2025-10-08 | AIV | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | 991,600 |
| 2025-10-08 | AIZ | 216.05 | 217.98 | 214.9 | 217.53 | 217.53 | 226,500 |
| 2025-10-08 | AJG | 308.58 | 308.58 | 305.09 | 305.19 | 305.19 | 636,938 |
| 2025-10-08 | AKAM | 76.8 | 77.62 | 76.54 | 76.72 | 76.72 | 1.082e+6 |
| 2025-10-08 | ALB | 91.46 | 92.34 | 89.2 | 91.19 | 91.19 | 2.519e+6 |
| 2025-10-08 | ALK | 48.93 | 49.56 | 48.47 | 49.14 | 49.14 | 2.673e+6 |
| 2025-10-08 | ALLE | 176.21 | 177.39 | 175.28 | 177.05 | 177.05 | 505,735 |
| 2025-10-08 | AMAT | 209.07 | 217.68 | 208.08 | 216.55 | 216.55 | 7.876e+6 |
| 2025-10-08 | AMCR | 38.84 | 39.03 | 38.69 | 38.74 | 38.74 | 2.283e+6 |
| 2025-10-08 | AMD | 212.95 | 235.87 | 210.7 | 235.56 | 235.56 | 1.600e+8 |