Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88151–88200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-03 | WRB | 74.94 | 75.99 | 74.47 | 75.55 | 75.55 | 2.113e+6 |
| 2025-10-03 | RRC | 38.42 | 38.75 | 37.71 | 38.04 | 38.04 | 2.867e+6 |
| 2025-10-03 | ODFL | 140.61 | 144.72 | 140.61 | 140.85 | 140.85 | 1.807e+6 |
| 2025-10-03 | WYNN | 131.6 | 131.86 | 122.22 | 122.81 | 122.81 | 3.623e+6 |
| 2025-10-03 | NFLX | 116.5 | 116.8 | 114.32 | 115.33 | 115.33 | 3.137e+7 |
| 2025-10-03 | OGN | 10.96 | 11.22 | 10.93 | 10.94 | 10.94 | 4.256e+6 |
| 2025-10-03 | SWKS | 75.44 | 76.36 | 75.1 | 75.33 | 75.33 | 1.475e+6 |
| 2025-10-03 | UHS | 205.83 | 208.26 | 205.14 | 206.86 | 206.86 | 585,600 |
| 2025-10-03 | OKE | 69.61 | 70.47 | 69.4 | 69.96 | 69.96 | 3.142e+6 |
| 2025-10-03 | STZ | 137.71 | 139.94 | 137.55 | 139.25 | 139.25 | 3.028e+6 |
| 2025-10-03 | SYK | 365.4 | 371.29 | 364.91 | 368.58 | 368.58 | 1.079e+6 |
| 2025-10-03 | ON | 49.03 | 49.92 | 48.82 | 49.27 | 49.27 | 5.298e+6 |
| 2025-10-03 | NCLH | 24.9 | 24.94 | 24.2 | 24.32 | 24.32 | 9.799e+6 |
| 2025-10-03 | TECH | 62.13 | 63.58 | 61.58 | 62.66 | 62.66 | 3.493e+6 |
| 2025-10-03 | ORLY | 104.77 | 105.36 | 104.16 | 104.79 | 104.79 | 2.716e+6 |
| 2025-10-03 | SJM | 104.7 | 105.58 | 104.45 | 104.99 | 104.99 | 1.141e+6 |
| 2025-10-03 | SRE | 88.23 | 90.69 | 87.84 | 90.15 | 90.15 | 4.127e+6 |
| 2025-10-03 | OTIS | 90.73 | 90.95 | 90.07 | 90.16 | 90.16 | 1.893e+6 |
| 2025-10-03 | SBUX | 84.83 | 85.22 | 84.3 | 84.75 | 84.75 | 7.635e+6 |
| 2025-10-03 | V | 344 | 351.01 | 343.89 | 347.71 | 347.71 | 5.200e+6 |
| 2025-10-03 | OXY | 44.5 | 44.85 | 44.1 | 44.38 | 44.38 | 1.736e+7 |
| 2025-10-03 | ZTS | 144.96 | 147 | 144.49 | 144.66 | 144.66 | 2.570e+6 |
| 2025-10-03 | VRSN | 271.48 | 272.05 | 268.49 | 270.41 | 270.41 | 502,611 |
| 2025-10-03 | PANW | 210.1 | 212.1 | 206.9 | 207.19 | 207.19 | 4.963e+6 |
| 2025-10-03 | UA | 4.95 | 4.98 | 4.88 | 4.92 | 4.92 | 4.009e+6 |
| 2025-10-03 | SPGI | 473.5 | 480.25 | 472.74 | 477.76 | 477.76 | 1.348e+6 |
| 2025-10-03 | PAYX | 119.48 | 120.85 | 118.88 | 120.59 | 120.59 | 1.971e+6 |
| 2025-10-03 | TTWO | 256.67 | 261.09 | 255.51 | 257.68 | 257.68 | 1.728e+6 |
| 2025-10-03 | VRT | 161.55 | 163.79 | 157.74 | 160.11 | 160.11 | 5.729e+6 |
| 2025-10-03 | PBI | 10.86 | 11.08 | 10.79 | 10.85 | 10.85 | 1.986e+6 |
| 2025-10-03 | SMCI | 52.74 | 53.51 | 50.8 | 51.96 | 51.96 | 3.222e+7 |
| 2025-10-03 | UPS | 81.7 | 83.25 | 81.43 | 82.73 | 82.73 | 7.099e+6 |
| 2025-10-03 | PCAR | 97.23 | 97.53 | 95.51 | 95.99 | 95.99 | 2.299e+6 |
| 2025-10-03 | TXN | 179.08 | 181.71 | 176.51 | 176.67 | 176.67 | 5.168e+6 |
| 2025-10-03 | TXT | 86.31 | 87.28 | 86.3 | 86.81 | 86.81 | 1.497e+6 |
| 2025-10-03 | PCG | 15.63 | 15.88 | 15.53 | 15.81 | 15.81 | 2.598e+7 |
| 2025-10-03 | ROST | 155.33 | 155.87 | 151.32 | 151.97 | 151.97 | 2.373e+6 |
| 2025-10-03 | VAL | 50.21 | 52.88 | 50.21 | 52.07 | 52.07 | 1.204e+6 |
| 2025-10-03 | PEG | 80.57 | 81.04 | 80.23 | 80.7 | 80.7 | 3.053e+6 |
| 2025-10-03 | RHI | 31.94 | 32.81 | 31.94 | 32.12 | 32.12 | 1.341e+6 |
| 2025-10-03 | TJX | 141.22 | 141.97 | 139.89 | 140.07 | 140.07 | 2.994e+6 |
| 2025-10-03 | PENN | 19.17 | 19.43 | 18.98 | 19 | 19 | 2.416e+6 |
| 2025-10-03 | SOLV | 75 | 75.5 | 73.95 | 74 | 74 | 793,600 |
| 2025-10-03 | STE | 241.57 | 243.39 | 239.9 | 241.29 | 241.29 | 714,215 |
| 2025-10-03 | PEP | 139.63 | 140.71 | 139.24 | 139.36 | 139.36 | 5.426e+6 |
| 2025-10-03 | PLD | 114.58 | 116.35 | 114.2 | 115.23 | 115.23 | 3.137e+6 |
| 2025-10-03 | UBER | 96.95 | 98.3 | 96.46 | 96.6 | 96.6 | 1.056e+7 |
| 2025-10-03 | PFE | 25.86 | 26.32 | 25.71 | 26.02 | 26.02 | 7.052e+7 |
| 2025-10-03 | XRAY | 12.8 | 13.13 | 12.79 | 13 | 13 | 2.197e+6 |
| 2025-10-03 | VRTX | 411.72 | 411.91 | 403.04 | 403.3 | 403.3 | 1.316e+6 |