Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87451–87500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-06 | PBI | 10.89 | 10.92 | 10.65 | 10.69 | 10.69 | 3.136e+6 |
| 2025-10-06 | PCAR | 96.06 | 97.45 | 95.22 | 96.41 | 96.41 | 3.166e+6 |
| 2025-10-06 | PCG | 15.8 | 16.07 | 15.76 | 15.94 | 15.94 | 2.937e+7 |
| 2025-10-06 | PEG | 81.19 | 81.27 | 78.85 | 80.54 | 80.54 | 3.742e+6 |
| 2025-10-06 | PENN | 19.03 | 19.06 | 18.47 | 18.49 | 18.49 | 4.235e+6 |
| 2025-10-06 | PEP | 139.15 | 139.23 | 136.32 | 137.12 | 137.12 | 6.751e+6 |
| 2025-10-06 | PFE | 25.92 | 26 | 25.08 | 25.12 | 25.12 | 6.295e+7 |
| 2025-10-06 | PFG | 82.71 | 83.44 | 81.82 | 82.64 | 82.64 | 841,100 |
| 2025-10-06 | PG | 148.28 | 149.08 | 147.2 | 147.21 | 147.21 | 6.737e+6 |
| 2025-10-06 | PH | 762.26 | 767.31 | 753.24 | 758.66 | 758.66 | 408,300 |
| 2025-10-06 | PTC | 204.04 | 205.51 | 203.14 | 205 | 205 | 811,045 |
| 2025-10-06 | PVH | 83.94 | 85.91 | 82.24 | 85.02 | 85.02 | 847,300 |
| 2025-10-06 | PYPL | 69.85 | 71.49 | 69.08 | 70.91 | 70.91 | 1.677e+7 |
| 2025-10-06 | QCOM | 168.59 | 168.92 | 165.8 | 166.69 | 166.69 | 8.266e+6 |
| 2025-10-06 | R | 190.32 | 192.84 | 187.4 | 191.6 | 191.6 | 297,300 |
| 2025-10-06 | RCL | 311.59 | 315.24 | 308 | 314.55 | 314.55 | 1.469e+6 |
| 2025-10-06 | REGN | 599.64 | 601.28 | 582.11 | 583.18 | 583.18 | 1.072e+6 |
| 2025-10-06 | RIG | 3.45 | 3.52 | 3.37 | 3.43 | 3.43 | 5.510e+7 |
| 2025-10-06 | RJF | 166.84 | 167.42 | 164.75 | 166.45 | 166.45 | 630,800 |
| 2025-10-06 | RMD | 277.22 | 280.88 | 276.19 | 279.23 | 279.23 | 911,900 |
| 2025-10-06 | ROP | 499.6 | 505.04 | 494.85 | 504.67 | 504.67 | 1.210e+6 |
| 2025-10-06 | RSG | 222.79 | 223.02 | 221.03 | 221.89 | 221.89 | 927,600 |
| 2025-10-06 | RVTY | 93.24 | 94.3 | 92.82 | 93.18 | 93.18 | 1.250e+6 |
| 2025-10-06 | SATS | 78.88 | 79.05 | 75.49 | 76.78 | 76.78 | 3.168e+6 |
| 2025-10-06 | SBNY | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 2,700 |
| 2025-10-06 | SE | 186.05 | 190.92 | 184.96 | 189.5 | 189.5 | 2.973e+6 |
| 2025-10-06 | SHW | 343.77 | 343.77 | 334.39 | 334.51 | 334.51 | 2.032e+6 |
| 2025-10-06 | SIG | 95.1 | 95.28 | 91.27 | 92.64 | 92.64 | 822,548 |
| 2025-10-06 | T | 25.69 | 25.86 | 25.01 | 25.04 | 25.04 | 6.347e+7 |
| 2025-10-06 | TAP | 45.31 | 45.35 | 44.71 | 44.72 | 44.72 | 2.297e+6 |
| 2025-10-06 | TDG | 1,290.15 | 1,296.6 | 1,274.49 | 1,291.74 | 1,291.74 | 184,700 |
| 2025-10-06 | TDY | 592 | 595.53 | 588.48 | 593.62 | 593.62 | 169,800 |
| 2025-10-06 | TE | 2.55 | 2.83 | 2.47 | 2.8 | 2.8 | 4.065e+6 |
| 2025-10-06 | TEL | 221.51 | 222.97 | 220.42 | 220.69 | 220.69 | 1.695e+6 |
| 2025-10-06 | TER | 147.67 | 150.48 | 147.07 | 147.64 | 147.64 | 3.706e+6 |
| 2025-10-06 | TFX | 130.42 | 130.42 | 126.23 | 126.62 | 126.62 | 415,231 |
| 2025-10-06 | TGT | 86.52 | 87.32 | 85.07 | 86.15 | 86.15 | 8.976e+6 |
| 2025-10-06 | THC | 202.78 | 204.59 | 199.64 | 199.76 | 199.76 | 640,742 |
| 2025-10-06 | TKO | 196.97 | 197.06 | 192.61 | 196.62 | 196.62 | 1.573e+6 |
| 2025-10-06 | TMO | 539.06 | 544.91 | 535.52 | 543 | 543 | 2.560e+6 |
| 2025-10-06 | TPL | 317.06 | 326.76 | 314.78 | 324.16 | 324.16 | 407,400 |
| 2025-10-06 | TRIP | 15.99 | 17.03 | 15.89 | 16 | 16 | 3.470e+6 |
| 2025-10-06 | TRV | 282.85 | 283.53 | 279.7 | 280.59 | 280.59 | 1.104e+6 |
| 2025-10-06 | TT | 426.38 | 428.2 | 420.39 | 422.77 | 422.77 | 1.076e+6 |
| 2025-10-06 | VST | 205.59 | 207.36 | 196.89 | 199.86 | 199.86 | 6.020e+6 |
| 2025-10-06 | VTR | 68.61 | 68.83 | 67.92 | 68.39 | 68.39 | 2.692e+6 |
| 2025-10-06 | VTRS | 9.91 | 9.94 | 9.82 | 9.86 | 9.86 | 7.147e+6 |
| 2025-10-06 | WAB | 200.33 | 202.15 | 197.6 | 200.55 | 200.55 | 1.067e+6 |
| 2025-10-06 | WAT | 327.5 | 330 | 325.54 | 327.62 | 327.62 | 433,041 |
| 2025-10-06 | WBD | 19.03 | 19.18 | 18.88 | 19.08 | 19.08 | 1.752e+7 |