Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87551–87600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-06 | MTB | 194.31 | 195.94 | 187.11 | 187.2 | 187.2 | 1.500e+6 |
| 2025-10-06 | MRNA | 28.49 | 28.67 | 27.48 | 27.54 | 27.54 | 8.360e+6 |
| 2025-10-06 | RTX | 165.1 | 167.82 | 165.1 | 166.88 | 166.88 | 3.817e+6 |
| 2025-10-06 | PM | 149.42 | 150.91 | 148.19 | 150.8 | 150.8 | 7.072e+6 |
| 2025-10-06 | TROW | 101.6 | 103.03 | 100.71 | 102.88 | 102.88 | 1.552e+6 |
| 2025-10-06 | XYZ | 77.55 | 78.8 | 76.69 | 77.78 | 77.78 | 5.324e+6 |
| 2025-10-06 | TSN | 53.61 | 53.77 | 53.19 | 53.25 | 53.25 | 3.233e+6 |
| 2025-10-06 | OI | 12.87 | 13.1 | 12.41 | 12.42 | 12.42 | 1.290e+6 |
| 2025-10-06 | PGR | 229.84 | 230.25 | 225 | 226.02 | 226.02 | 4.322e+6 |
| 2025-10-06 | NUE | 137.05 | 137.59 | 134.64 | 134.67 | 134.67 | 1.159e+6 |
| 2025-10-06 | PHM | 137.14 | 137.52 | 133.59 | 134.91 | 134.91 | 1.420e+6 |
| 2025-10-06 | SEDG | 36.52 | 37.89 | 36.17 | 37.09 | 37.09 | 2.632e+6 |
| 2025-10-06 | PKG | 211.57 | 211.7 | 209.35 | 210.4 | 210.4 | 590,306 |
| 2025-10-06 | PSX | 129.94 | 131.99 | 128.66 | 129.78 | 129.78 | 1.610e+6 |
| 2025-10-06 | SW | 39.68 | 40.66 | 38.75 | 39.02 | 39.02 | 6.927e+6 |
| 2025-10-06 | ROL | 58.11 | 58.23 | 57.62 | 57.77 | 57.77 | 1.134e+6 |
| 2025-10-06 | TSCO | 55.32 | 55.57 | 54.18 | 54.21 | 54.21 | 3.802e+6 |
| 2025-10-06 | SLG | 58.03 | 58.07 | 57.13 | 57.33 | 57.33 | 493,542 |
| 2025-10-06 | SBAC | 187.41 | 187.71 | 184.39 | 185.24 | 185.24 | 1.072e+6 |
| 2025-10-06 | SWKS | 75.62 | 75.87 | 73.31 | 75.14 | 75.14 | 1.926e+6 |
| 2025-10-06 | STT | 114.79 | 115.96 | 113.31 | 115.37 | 115.37 | 1.147e+6 |
| 2025-10-06 | QRVO | 94.65 | 95 | 90.71 | 92.41 | 92.41 | 1.368e+6 |
| 2025-10-06 | SNDK | 133.6 | 134.79 | 119.29 | 121.17 | 121.17 | 9.964e+6 |
| 2025-10-06 | TRGP | 160.91 | 161.28 | 158.13 | 159.93 | 159.93 | 1.234e+6 |
| 2025-10-06 | PSA | 287.61 | 287.85 | 284.04 | 284.74 | 284.74 | 586,900 |
| 2025-10-06 | NDSN | 232.44 | 233.69 | 229.07 | 232.59 | 232.59 | 214,541 |
| 2025-10-06 | SCHW | 93.51 | 94.16 | 92.51 | 93.08 | 93.08 | 6.284e+6 |
| 2025-10-06 | RL | 320.71 | 322.5 | 313.43 | 319.41 | 319.41 | 573,992 |
| 2025-10-06 | REG | 70.83 | 70.83 | 69.57 | 69.67 | 69.67 | 1.104e+6 |
| 2025-10-06 | SWK | 74.23 | 74.23 | 71.92 | 72.68 | 72.68 | 1.265e+6 |
| 2025-10-06 | TMUS | 226.36 | 226.84 | 220.11 | 222.78 | 222.78 | 6.172e+6 |
| 2025-10-06 | USB | 47.36 | 48.03 | 46.54 | 46.78 | 46.78 | 8.427e+6 |
| 2025-10-06 | PPG | 103.09 | 103.09 | 101.5 | 101.51 | 101.51 | 1.467e+6 |
| 2025-10-06 | URBN | 72.85 | 73.35 | 71 | 73.06 | 73.06 | 1.322e+6 |
| 2025-10-06 | TECH | 62.67 | 62.81 | 61.22 | 61.64 | 61.64 | 2.820e+6 |
| 2025-10-06 | RF | 25.94 | 26.34 | 25.3 | 25.35 | 25.35 | 2.817e+7 |
| 2025-10-06 | WDC | 134.83 | 136.03 | 124.78 | 125.12 | 125.12 | 1.306e+7 |
| 2025-10-06 | TRMB | 80.99 | 81.54 | 80.33 | 80.81 | 80.81 | 890,739 |
| 2025-10-06 | ROK | 348.94 | 349.31 | 344.6 | 345.03 | 345.03 | 759,600 |
| 2025-10-06 | XOM | 110.81 | 112.26 | 110.7 | 111.7 | 111.7 | 1.204e+7 |
| 2025-10-06 | WRB | 75.68 | 76.26 | 75.37 | 75.67 | 75.67 | 1.817e+6 |
| 2025-10-06 | RRC | 38.24 | 38.67 | 37.72 | 38.61 | 38.61 | 2.226e+6 |
| 2025-10-06 | NBR | 44 | 45.32 | 43 | 44.58 | 44.58 | 342,725 |
| 2025-10-06 | VICI | 31.49 | 31.55 | 31.15 | 31.22 | 31.22 | 6.579e+6 |
| 2025-10-06 | VNO | 40.24 | 40.95 | 39.98 | 40.35 | 40.35 | 1.468e+6 |
| 2025-10-06 | SEE | 36.34 | 36.69 | 35.6 | 35.87 | 35.87 | 2.102e+6 |
| 2025-10-06 | WTW | 345.46 | 347.58 | 343.7 | 347.28 | 347.28 | 554,500 |
| 2025-10-06 | VEEV | 298.12 | 303.47 | 296.16 | 299.76 | 299.76 | 1.218e+6 |
| 2025-10-06 | PRGO | 21.44 | 21.51 | 21.01 | 21.1 | 21.1 | 1.380e+6 |
| 2025-10-06 | TSLA | 440.75 | 453.55 | 436.69 | 453.25 | 453.25 | 8.532e+7 |