Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87851–87900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-06 | WDAY | 235.66 | 243.95 | 234.69 | 238.36 | 238.36 | 2.253e+6 |
| 2025-10-06 | WEC | 111.14 | 111.81 | 110.62 | 111.73 | 111.73 | 1.389e+6 |
| 2025-10-06 | WELL | 172.16 | 173.55 | 171.28 | 172.26 | 172.26 | 1.932e+6 |
| 2025-10-06 | WFC | 79.29 | 80.18 | 78.32 | 79.42 | 79.42 | 1.284e+7 |
| 2025-10-06 | WHR | 77.95 | 78.43 | 76.26 | 77.3 | 77.3 | 930,347 |
| 2025-10-06 | WM | 217.56 | 218.28 | 215.33 | 215.99 | 215.99 | 1.117e+6 |
| 2025-10-06 | WMT | 101.27 | 102.46 | 100.98 | 102.09 | 102.09 | 1.330e+7 |
| 2025-10-06 | WST | 270.77 | 270.82 | 265.67 | 267.41 | 267.41 | 586,436 |
| 2025-10-06 | YUM | 148.7 | 149.27 | 147.22 | 147.4 | 147.4 | 1.395e+6 |
| 2025-10-06 | ZBRA | 308.08 | 309.08 | 298.96 | 301.94 | 301.94 | 558,208 |
| 2025-10-06 | ZION | 56.01 | 57.19 | 55.31 | 55.56 | 55.56 | 1.767e+6 |
| 2025-10-06 | NE | 29.37 | 29.85 | 29.03 | 29.53 | 29.53 | 2.147e+6 |
| 2025-10-06 | TYL | 500.46 | 504.4 | 495.3 | 496.23 | 496.23 | 311,286 |
| 2025-10-06 | PNC | 195.1 | 197.13 | 189.98 | 190.9 | 190.9 | 2.209e+6 |
| 2025-10-06 | WY | 24.61 | 24.65 | 24.31 | 24.51 | 24.51 | 3.681e+6 |
| 2025-10-06 | SNPS | 471.99 | 481.23 | 469.55 | 478.22 | 478.22 | 1.651e+6 |
| 2025-10-06 | PNR | 111.67 | 112.15 | 110.65 | 111.18 | 111.18 | 1.083e+6 |
| 2025-10-06 | SO | 92.17 | 93.24 | 92.14 | 93.2 | 93.2 | 4.870e+6 |
| 2025-10-06 | UNM | 78.14 | 78.5 | 76.96 | 77.23 | 77.23 | 726,100 |
| 2025-10-06 | UNP | 234.39 | 235.61 | 232.91 | 234.8 | 234.8 | 3.261e+6 |
| 2025-10-06 | PODD | 310.9 | 312.08 | 306.02 | 311.69 | 311.69 | 538,541 |
| 2025-10-06 | XEL | 79.21 | 80.07 | 78.7 | 79.79 | 79.79 | 4.083e+6 |
| 2025-10-06 | PSKY | 18.96 | 19.04 | 18.5 | 18.95 | 18.95 | 1.025e+7 |
| 2025-10-06 | UAL | 96 | 97.29 | 94.55 | 97.07 | 97.07 | 3.793e+6 |
| 2025-10-06 | SYF | 70.97 | 71.47 | 69.15 | 70.51 | 70.51 | 3.271e+6 |
| 2025-10-06 | WU | 7.61 | 7.76 | 7.61 | 7.68 | 7.68 | 1.019e+7 |
| 2025-10-06 | WYNN | 123.74 | 125.48 | 121.97 | 123.73 | 123.73 | 1.800e+6 |
| 2025-10-06 | UHS | 206.8 | 209.35 | 206.15 | 206.47 | 206.47 | 588,703 |
| 2025-10-06 | SYK | 369.1 | 371.57 | 363.12 | 364.39 | 364.39 | 1.722e+6 |
| 2025-10-06 | NCLH | 24.32 | 24.47 | 23.65 | 24.1 | 24.1 | 1.116e+7 |
| 2025-10-06 | SRE | 90.2 | 91.18 | 89.93 | 91.15 | 91.15 | 2.863e+6 |
| 2025-10-06 | V | 347.89 | 348.99 | 342.26 | 347.16 | 347.16 | 4.736e+6 |
| 2025-10-06 | VRSN | 271.03 | 271.5 | 265.86 | 268.23 | 268.23 | 528,447 |
| 2025-10-06 | SPGI | 478.19 | 478.42 | 472.26 | 476.31 | 476.31 | 1.998e+6 |
| 2025-10-06 | TTWO | 258.65 | 259.96 | 256.1 | 256.98 | 256.98 | 1.400e+6 |
| 2025-10-06 | VRT | 168.75 | 169.73 | 162.24 | 162.7 | 162.7 | 7.203e+6 |
| 2025-10-06 | SMCI | 54.08 | 56.11 | 53.96 | 54.62 | 54.62 | 4.024e+7 |
| 2025-10-06 | TXT | 87.31 | 87.88 | 86.61 | 87.3 | 87.3 | 1.293e+6 |
| 2025-10-06 | VAL | 52.07 | 52.8 | 51.32 | 51.98 | 51.98 | 1.079e+6 |
| 2025-10-06 | SOLV | 74.09 | 74.5 | 73.31 | 73.78 | 73.78 | 1.030e+6 |
| 2025-10-06 | UBER | 96.96 | 101.3 | 96.89 | 100.1 | 100.1 | 2.276e+7 |
| 2025-10-06 | XRAY | 13 | 13.03 | 12.32 | 12.34 | 12.34 | 4.378e+6 |
| 2025-10-06 | UNH | 355.86 | 357.33 | 351.99 | 353.63 | 353.63 | 7.182e+6 |
| 2025-10-06 | NDAQ | 87.32 | 87.82 | 86.96 | 87.63 | 87.63 | 3.520e+6 |