Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86951–87000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-07 | SW | 39.72 | 40.19 | 39.28 | 39.87 | 39.87 | 6.114e+6 |
| 2025-10-07 | NWS | 31.51 | 31.62 | 30.75 | 30.78 | 30.78 | 1.085e+6 |
| 2025-10-07 | PRGO | 21.07 | 21.25 | 20.73 | 20.74 | 20.74 | 1.628e+6 |
| 2025-10-07 | WBD | 19.02 | 19.09 | 18.48 | 18.6 | 18.6 | 1.888e+7 |
| 2025-10-07 | PRU | 101.07 | 101.71 | 100.61 | 100.98 | 100.98 | 1.082e+6 |
| 2025-10-07 | NAVI | 12.47 | 12.59 | 12.04 | 12.21 | 12.21 | 1.374e+6 |
| 2025-10-07 | PHM | 131.98 | 132.18 | 127.96 | 129.06 | 129.06 | 2.810e+6 |
| 2025-10-07 | ROL | 57.81 | 57.94 | 57.23 | 57.43 | 57.43 | 1.154e+6 |
| 2025-10-07 | TXN | 178.07 | 178.33 | 173.37 | 173.46 | 173.46 | 5.396e+6 |
| 2025-10-07 | UA | 4.83 | 4.92 | 4.74 | 4.75 | 4.75 | 3.722e+6 |
| 2025-10-07 | SLG | 57.54 | 57.96 | 57.27 | 57.44 | 57.44 | 678,000 |
| 2025-10-07 | SBAC | 186.23 | 186.47 | 183.76 | 185.11 | 185.11 | 895,902 |
| 2025-10-07 | RHI | 32.21 | 32.29 | 30.9 | 30.94 | 30.94 | 1.395e+6 |
| 2025-10-07 | WDAY | 238.91 | 238.91 | 229.75 | 233.17 | 233.17 | 1.975e+6 |
| 2025-10-07 | NWSA | 27.94 | 28.01 | 27.24 | 27.27 | 27.27 | 3.652e+6 |
| 2025-10-07 | PGR | 226.26 | 229.31 | 224.76 | 229.21 | 229.21 | 2.641e+6 |
| 2025-10-07 | SEE | 36.09 | 36.09 | 35.05 | 35.05 | 35.05 | 1.712e+6 |
| 2025-10-07 | WEC | 111.92 | 113.04 | 111.72 | 112.36 | 112.36 | 1.731e+6 |
| 2025-10-07 | TPR | 115.44 | 115.44 | 112.18 | 114.55 | 114.55 | 2.045e+6 |
| 2025-10-07 | NXPI | 230.33 | 230.76 | 217.06 | 217.48 | 217.48 | 2.493e+6 |
| 2025-10-07 | WELL | 171.99 | 172.13 | 169.94 | 171.14 | 171.14 | 2.242e+6 |
| 2025-10-07 | WFC | 79.6 | 80.09 | 79.28 | 79.87 | 79.87 | 1.037e+7 |
| 2025-10-07 | SJM | 104.01 | 105.84 | 102.91 | 104.84 | 104.84 | 1.238e+6 |
| 2025-10-07 | MTB | 187.71 | 188.82 | 186.45 | 186.79 | 186.79 | 1.043e+6 |
| 2025-10-07 | QRVO | 92.94 | 93.85 | 89.32 | 89.45 | 89.45 | 936,200 |
| 2025-10-07 | O | 58.11 | 58.24 | 57.67 | 57.79 | 57.79 | 4.613e+6 |
| 2025-10-07 | PWR | 428.81 | 434.19 | 415.02 | 421.32 | 421.32 | 934,630 |
| 2025-10-07 | WHR | 77.33 | 77.54 | 74.64 | 74.67 | 74.67 | 778,360 |
| 2025-10-07 | XYZ | 78.4 | 79.97 | 77.74 | 79.02 | 79.02 | 5.428e+6 |
| 2025-10-07 | ODFL | 142.16 | 144.12 | 139.81 | 140.88 | 140.88 | 1.478e+6 |
| 2025-10-07 | PLTR | 180.31 | 186.18 | 179.42 | 182.17 | 182.17 | 5.818e+7 |
| 2025-10-07 | TRGP | 160.79 | 163.92 | 160.06 | 163.71 | 163.71 | 1.821e+6 |
| 2025-10-07 | OGN | 10.76 | 10.82 | 10.45 | 10.53 | 10.53 | 3.142e+6 |
| 2025-10-07 | WM | 215.94 | 216.55 | 214.46 | 215.86 | 215.86 | 1.062e+6 |
| 2025-10-07 | PSA | 284.22 | 287.98 | 283.47 | 287.4 | 287.4 | 564,527 |
| 2025-10-07 | NDSN | 233.43 | 233.98 | 228.9 | 229.34 | 229.34 | 161,900 |
| 2025-10-07 | OKE | 69.82 | 69.98 | 68.78 | 69.54 | 69.54 | 2.926e+6 |
| 2025-10-07 | ORCL | 290.92 | 290.92 | 268.87 | 282.01 | 282.01 | 3.172e+7 |
| 2025-10-07 | WMT | 101.77 | 102.63 | 100.34 | 102.62 | 102.62 | 1.554e+7 |
| 2025-10-07 | PM | 150.76 | 152.37 | 149.59 | 151.79 | 151.79 | 6.789e+6 |
| 2025-10-07 | ON | 50.49 | 50.66 | 47.73 | 48.17 | 48.17 | 8.626e+6 |
| 2025-10-07 | WST | 268.48 | 269.17 | 263.81 | 265.32 | 265.32 | 497,610 |
| 2025-10-07 | ZTS | 144.45 | 144.45 | 140.45 | 141.06 | 141.06 | 2.754e+6 |
| 2025-10-07 | SLB | 34.1 | 34.63 | 33.59 | 33.95 | 33.95 | 1.808e+7 |
| 2025-10-07 | ORLY | 102.92 | 103.3 | 101.02 | 101.85 | 101.85 | 3.967e+6 |
| 2025-10-07 | XRX | 3.59 | 3.71 | 3.49 | 3.53 | 3.53 | 6.170e+6 |
| 2025-10-07 | ROST | 152.31 | 152.31 | 149.01 | 149.68 | 149.68 | 1.592e+6 |
| 2025-10-07 | VFC | 14.51 | 14.65 | 14.02 | 14.38 | 14.38 | 6.076e+6 |
| 2025-10-07 | YUM | 146.96 | 147.15 | 143.41 | 145.36 | 145.36 | 1.657e+6 |
| 2025-10-07 | TDC | 23.18 | 23.25 | 21.33 | 21.73 | 21.73 | 1.811e+6 |