Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87001–87050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-07 | OTIS | 89.64 | 89.99 | 88.71 | 89.03 | 89.03 | 1.789e+6 |
| 2025-10-07 | ZBRA | 303.61 | 304.1 | 295.93 | 296.64 | 296.64 | 476,800 |
| 2025-10-07 | TGNA | 19.9 | 20.08 | 19.88 | 20.04 | 20.04 | 2.347e+6 |
| 2025-10-07 | SNDK | 125.2 | 125.2 | 115.68 | 120.95 | 120.95 | 6.595e+6 |
| 2025-10-07 | WDC | 127.31 | 127.48 | 117.66 | 119.78 | 119.78 | 1.367e+7 |
| 2025-10-07 | VMC | 304.09 | 305.69 | 298.12 | 299.24 | 299.24 | 636,100 |
| 2025-10-07 | ZION | 55.64 | 55.98 | 55.07 | 55.4 | 55.4 | 1.307e+6 |
| 2025-10-07 | REG | 69.58 | 70.22 | 69.33 | 70 | 70 | 916,300 |
| 2025-10-07 | OXY | 44.77 | 44.93 | 44.34 | 44.85 | 44.85 | 8.614e+6 |
| 2025-10-07 | NE | 29.56 | 29.97 | 29.03 | 29.46 | 29.46 | 1.521e+6 |
| 2025-10-07 | WSM | 193.79 | 194.01 | 186.83 | 187.05 | 187.05 | 1.513e+6 |
| 2025-10-07 | PANW | 213.23 | 214.02 | 208.32 | 211.04 | 211.04 | 4.983e+6 |
| 2025-10-07 | PAYX | 120.11 | 122.96 | 119.76 | 122.92 | 122.92 | 2.437e+6 |
| 2025-10-07 | TYL | 496.03 | 496.72 | 483.56 | 485.73 | 485.73 | 375,222 |
| 2025-10-07 | PNC | 191.42 | 194.13 | 188.01 | 189.13 | 189.13 | 1.599e+6 |
| 2025-10-07 | SWK | 72.9 | 73.29 | 71.4 | 71.54 | 71.54 | 1.312e+6 |
| 2025-10-07 | TJX | 141.46 | 142.36 | 138.85 | 141.38 | 141.38 | 6.701e+6 |
| 2025-10-07 | PBI | 10.72 | 10.89 | 10.66 | 10.74 | 10.74 | 2.617e+6 |
| 2025-10-07 | RRC | 38.57 | 39.24 | 38.3 | 39.18 | 39.18 | 2.548e+6 |
| 2025-10-07 | WY | 24.53 | 24.73 | 23.93 | 23.98 | 23.98 | 4.593e+6 |
| 2025-10-07 | PCAR | 96.5 | 96.75 | 94.33 | 94.61 | 94.61 | 1.515e+6 |
| 2025-10-07 | USB | 47.09 | 47.28 | 46.51 | 46.56 | 46.56 | 6.619e+6 |
| 2025-10-07 | STX | 243.58 | 243.67 | 222.04 | 224.03 | 224.03 | 1.002e+7 |
| 2025-10-07 | SBUX | 80.57 | 80.87 | 79.23 | 79.72 | 79.72 | 1.007e+7 |
| 2025-10-07 | PCG | 16.02 | 16.36 | 15.93 | 16.1 | 16.1 | 3.473e+7 |
| 2025-10-07 | SNPS | 484.11 | 484.11 | 468.43 | 477.83 | 477.83 | 1.222e+6 |
| 2025-10-07 | PNR | 111.72 | 111.93 | 109.43 | 109.8 | 109.8 | 864,814 |
| 2025-10-07 | STZ | 141.5 | 144.54 | 136.13 | 137.23 | 137.23 | 6.552e+6 |
| 2025-10-07 | PEG | 80.29 | 80.94 | 78.89 | 79.24 | 79.24 | 3.352e+6 |
| 2025-10-07 | SO | 93.2 | 94.45 | 93.02 | 94.11 | 94.11 | 5.608e+6 |
| 2025-10-07 | PENN | 18.45 | 18.65 | 17.91 | 17.93 | 17.93 | 3.402e+6 |
| 2025-10-07 | TECH | 61.82 | 62.99 | 58.72 | 58.92 | 58.92 | 2.549e+6 |
| 2025-10-07 | UNM | 77.24 | 77.87 | 76.72 | 76.86 | 76.86 | 653,907 |
| 2025-10-07 | PEP | 137.78 | 139.22 | 137.11 | 138.19 | 138.19 | 6.110e+6 |
| 2025-10-07 | VLO | 160.39 | 161 | 156.17 | 160.4 | 160.4 | 2.174e+6 |
| 2025-10-07 | TSLA | 447.82 | 452.68 | 432.45 | 433.09 | 433.09 | 1.023e+8 |
| 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 |