Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86751–86800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-08 | SJM | 104.3 | 104.7 | 101.92 | 102.68 | 102.68 | 849,700 |
| 2025-10-08 | SLB | 34.07 | 34.11 | 33.4 | 33.51 | 33.51 | 1.522e+7 |
| 2025-10-08 | TYL | 497.13 | 519.79 | 489.44 | 517.57 | 517.57 | 714,702 |
| 2025-10-08 | VLTO | 104.92 | 104.92 | 103.41 | 103.71 | 103.71 | 1.118e+6 |
| 2025-10-08 | TROW | 103.32 | 104.79 | 102.83 | 103.01 | 103.01 | 1.185e+6 |
| 2025-10-08 | PAYX | 122.66 | 122.76 | 121.45 | 122.51 | 122.51 | 2.274e+6 |
| 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 |
| 2025-10-07 | A | 141.3 | 141.71 | 137.89 | 138.01 | 138.01 | 1.445e+6 |
| 2025-10-07 | AA | 33.9 | 35.66 | 33.82 | 35.32 | 35.32 | 1.129e+7 |
| 2025-10-07 | AAL | 11.94 | 11.97 | 11.52 | 11.66 | 11.66 | 6.190e+7 |
| 2025-10-07 | AAP | 57.4 | 57.63 | 55.87 | 55.97 | 55.97 | 1.630e+6 |
| 2025-10-07 | AAPL | 256.08 | 256.67 | 254.7 | 255.75 | 255.75 | 3.196e+7 |
| 2025-10-07 | ABBV | 225.94 | 228.66 | 222.32 | 227.44 | 227.44 | 4.901e+6 |
| 2025-10-07 | ABNB | 120.49 | 121.1 | 119.14 | 119.85 | 119.85 | 4.416e+6 |
| 2025-10-07 | ABT | 131.99 | 131.99 | 129.87 | 130.94 | 130.94 | 4.816e+6 |
| 2025-10-07 | ACGL | 91.65 | 94.11 | 91.65 | 94.1 | 94.1 | 2.144e+6 |
| 2025-10-07 | ACN | 244.01 | 247.64 | 243.11 | 246.07 | 246.07 | 5.930e+6 |
| 2025-10-07 | ADBE | 352.59 | 353.33 | 344.24 | 348.31 | 348.31 | 3.276e+6 |
| 2025-10-07 | ADI | 241.78 | 241.78 | 231.48 | 232.2 | 232.2 | 3.398e+6 |
| 2025-10-07 | ADM | 60.95 | 62.02 | 60.7 | 61.5 | 61.5 | 3.487e+6 |
| 2025-10-07 | ADP | 287.44 | 289.24 | 286.23 | 288.68 | 288.68 | 1.151e+6 |
| 2025-10-07 | ADSK | 323.11 | 324 | 309.57 | 314.19 | 314.19 | 1.469e+6 |
| 2025-10-07 | ADT | 8.57 | 8.61 | 8.4 | 8.45 | 8.45 | 8.416e+6 |
| 2025-10-07 | AEE | 103.71 | 104.21 | 102.85 | 103.16 | 103.16 | 2.213e+6 |
| 2025-10-07 | AEP | 113.92 | 116.35 | 113.58 | 115.47 | 115.47 | 4.142e+6 |
| 2025-10-07 | AES | 13.75 | 14.05 | 13.74 | 13.88 | 13.88 | 1.075e+7 |