Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86401–86450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-08 | USB | 46.79 | 46.8 | 45.95 | 46.06 | 46.06 | 5.316e+6 |
| 2025-10-08 | PNC | 189.19 | 189.19 | 185.52 | 185.57 | 185.57 | 1.630e+6 |
| 2025-10-08 | SWK | 71.73 | 72.34 | 70.99 | 71.1 | 71.1 | 1.372e+6 |
| 2025-10-08 | PBI | 10.82 | 10.9 | 10.62 | 10.87 | 10.87 | 1.772e+6 |
| 2025-10-08 | VNO | 39.71 | 40.04 | 39.33 | 39.43 | 39.43 | 1.260e+6 |
| 2025-10-08 | PCAR | 94.63 | 95.36 | 93.58 | 93.68 | 93.68 | 2.261e+6 |
| 2025-10-08 | WY | 23.9 | 24.3 | 23.64 | 24.26 | 24.26 | 3.475e+6 |
| 2025-10-08 | STX | 223.89 | 228.05 | 221.75 | 223.37 | 223.37 | 5.190e+6 |
| 2025-10-08 | SNPS | 476.81 | 492.36 | 476.72 | 489.36 | 489.36 | 1.790e+6 |
| 2025-10-08 | SBUX | 79.56 | 79.56 | 78.38 | 78.49 | 78.49 | 1.240e+7 |
| 2025-10-08 | PCG | 16.03 | 16.64 | 16.01 | 16.62 | 16.62 | 3.839e+7 |
| 2025-10-08 | PNR | 110.27 | 111.33 | 109.35 | 110.93 | 110.93 | 1.121e+6 |
| 2025-10-08 | PRU | 101.12 | 101.45 | 99.91 | 100.19 | 100.19 | 1.124e+6 |
| 2025-10-08 | PEG | 79.5 | 81.36 | 78.97 | 80.5 | 80.5 | 3.851e+6 |
| 2025-10-08 | VLO | 159.92 | 161.13 | 157.92 | 159.68 | 159.68 | 1.582e+6 |
| 2025-10-08 | WRB | 77.06 | 77.06 | 76.23 | 76.52 | 76.52 | 1.399e+6 |
| 2025-10-08 | WMB | 62.9 | 63.04 | 62.09 | 62.52 | 62.52 | 5.748e+6 |
| 2025-10-08 | SO | 94.48 | 94.48 | 93.22 | 93.88 | 93.88 | 3.701e+6 |
| 2025-10-08 | PENN | 17.97 | 18.03 | 16.82 | 16.9 | 16.9 | 5.380e+6 |
| 2025-10-08 | PWR | 423 | 443.77 | 421.24 | 443.25 | 443.25 | 1.247e+6 |
| 2025-10-08 | TECH | 58.9 | 60.78 | 58.59 | 60.28 | 60.28 | 2.095e+6 |
| 2025-10-08 | PEP | 138.19 | 138.38 | 136.13 | 136.28 | 136.28 | 8.257e+6 |
| 2025-10-08 | UNM | 77.35 | 77.61 | 76.55 | 77.21 | 77.21 | 716,908 |
| 2025-10-08 | TSLA | 437.57 | 441.33 | 425.23 | 438.69 | 438.69 | 7.119e+7 |
| 2025-10-08 | SBAC | 183.74 | 185.49 | 183.12 | 184.2 | 184.2 | 958,600 |
| 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 |