Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86201–86250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-08 | UHS | 208.74 | 209.27 | 204.28 | 204.83 | 204.83 | 496,803 |
| 2025-10-08 | MET | 81.57 | 81.83 | 79.91 | 80.25 | 80.25 | 2.737e+6 |
| 2025-10-08 | WTW | 347.67 | 348.14 | 341.23 | 341.68 | 341.68 | 453,900 |
| 2025-10-08 | R | 183 | 188.22 | 182.19 | 184.99 | 184.99 | 321,600 |
| 2025-10-08 | SYK | 368.22 | 373.87 | 367.43 | 373.35 | 373.35 | 1.835e+6 |
| 2025-10-08 | NEE | 82.57 | 83.26 | 81.76 | 82.91 | 82.91 | 1.378e+7 |
| 2025-10-08 | META | 712.27 | 718.46 | 706.64 | 716.65 | 716.65 | 1.079e+7 |
| 2025-10-08 | WU | 7.8 | 7.83 | 7.68 | 7.7 | 7.7 | 8.088e+6 |
| 2025-10-08 | RCL | 312.27 | 313.07 | 305.1 | 305.64 | 305.64 | 1.879e+6 |
| 2025-10-08 | MGM | 33.12 | 33.12 | 32 | 32.32 | 32.32 | 6.212e+6 |
| 2025-10-08 | ROK | 342.16 | 344.99 | 339.15 | 344.57 | 344.57 | 679,260 |
| 2025-10-08 | NCLH | 24 | 24.1 | 23.54 | 23.68 | 23.68 | 1.034e+7 |
| 2025-10-08 | REGN | 581.71 | 602.62 | 558.76 | 561.64 | 561.64 | 1.416e+6 |
| 2025-10-08 | MHK | 122.7 | 123.16 | 121.57 | 122.25 | 122.25 | 773,475 |
| 2025-10-08 | ORCL | 283.19 | 289.25 | 281.38 | 286.37 | 286.37 | 1.898e+7 |
| 2025-10-08 | SRE | 92.8 | 94.37 | 92.04 | 92.04 | 92.04 | 4.821e+6 |
| 2025-10-08 | RIG | 3.45 | 3.49 | 3.35 | 3.4 | 3.4 | 5.083e+7 |
| 2025-10-08 | PKG | 208.34 | 211.71 | 206.99 | 210.74 | 210.74 | 596,249 |
| 2025-10-08 | SNA | 331 | 333.81 | 329.88 | 332.35 | 332.35 | 381,124 |
| 2025-10-08 | V | 351.63 | 352.84 | 348.96 | 349.22 | 349.22 | 3.928e+6 |
| 2025-10-08 | MKC | 63.76 | 64.76 | 63.24 | 64.33 | 64.33 | 3.825e+6 |
| 2025-10-08 | RJF | 164.39 | 165.83 | 163.31 | 163.98 | 163.98 | 618,158 |
| 2025-10-08 | PLD | 114.21 | 114.93 | 112.95 | 114.18 | 114.18 | 2.325e+6 |
| 2025-10-08 | VRSN | 267.89 | 268.42 | 262.9 | 265.35 | 265.35 | 578,800 |
| 2025-10-08 | RMD | 281.9 | 282.7 | 277.12 | 280.2 | 280.2 | 888,263 |
| 2025-10-08 | MKTX | 165.29 | 169.72 | 163.35 | 169.68 | 169.68 | 736,810 |
| 2025-10-08 | MLM | 631.72 | 637.22 | 626.76 | 634.67 | 634.67 | 243,063 |
| 2025-10-08 | SPGI | 481.55 | 484.32 | 475.88 | 480.37 | 480.37 | 1.598e+6 |
| 2025-10-08 | ROP | 509.79 | 518.89 | 507.12 | 517.62 | 517.62 | 1.513e+6 |
| 2025-10-08 | MMM | 153.55 | 153.93 | 150.66 | 153.84 | 153.84 | 2.084e+6 |
| 2025-10-08 | MNST | 68.45 | 69.2 | 67.86 | 68.73 | 68.73 | 7.630e+6 |
| 2025-10-08 | TTWO | 261.11 | 262.19 | 255.57 | 258.07 | 258.07 | 1.333e+6 |
| 2025-10-08 | RSG | 221.56 | 224.81 | 220.74 | 224.05 | 224.05 | 1.264e+6 |
| 2025-10-08 | MO | 64.34 | 64.45 | 63.01 | 63.19 | 63.19 | 1.093e+7 |
| 2025-10-08 | POM | 4.5 | 5.04 | 3.47 | 4.03 | 4.03 | 6.989e+6 |
| 2025-10-08 | VRT | 160.43 | 167.45 | 159.17 | 167.28 | 167.28 | 4.890e+6 |
| 2025-10-08 | RVTY | 91.11 | 92.04 | 90.21 | 91.57 | 91.57 | 961,800 |
| 2025-10-08 | MOH | 204 | 205.47 | 200.6 | 202.92 | 202.92 | 880,600 |
| 2025-10-08 | SATS | 76.93 | 77.69 | 75.67 | 76.25 | 76.25 | 2.060e+6 |
| 2025-10-08 | SMCI | 55.27 | 58.69 | 54.58 | 58.68 | 58.68 | 4.515e+7 |
| 2025-10-08 | ZBH | 98.14 | 98.14 | 97.02 | 97.84 | 97.84 | 1.101e+6 |
| 2025-10-08 | MOS | 34.88 | 35.02 | 33.32 | 33.84 | 33.84 | 4.485e+6 |
| 2025-10-08 | SBNY | 0.6 | 0.68 | 0.55 | 0.68 | 0.68 | 2,548 |
| 2025-10-08 | TXT | 85.32 | 86.23 | 84.53 | 86.18 | 86.18 | 1.018e+6 |
| 2025-10-08 | TPR | 115.34 | 116.11 | 114.29 | 116.09 | 116.09 | 1.623e+6 |
| 2025-10-08 | VRTX | 410.93 | 422.73 | 410.02 | 421.15 | 421.15 | 1.931e+6 |
| 2025-10-08 | VRSK | 244.81 | 244.81 | 240.56 | 242.36 | 242.36 | 1.004e+6 |
| 2025-10-08 | VAL | 52.5 | 52.55 | 50.99 | 51.35 | 51.35 | 907,800 |
| 2025-10-08 | SE | 190.99 | 193.48 | 189.33 | 192.69 | 192.69 | 2.718e+6 |
| 2025-10-08 | MPC | 188.38 | 188.54 | 185.44 | 186.12 | 186.12 | 2.417e+6 |