Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88201–88250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-03 | PFG | 82.09 | 83.45 | 82.01 | 82.7 | 82.7 | 1.001e+6 |
| 2025-10-03 | UNH | 352.13 | 362.73 | 351.5 | 355.04 | 355.04 | 1.349e+7 |
| 2025-10-03 | XRX | 3.69 | 3.82 | 3.62 | 3.64 | 3.64 | 3.243e+6 |
| 2025-10-03 | PG | 148.77 | 150.17 | 148.77 | 149.03 | 149.03 | 5.213e+6 |
| 2025-10-03 | TTD | 51.05 | 51.69 | 50.65 | 51.55 | 51.55 | 1.194e+7 |
| 2025-10-03 | NDAQ | 86.58 | 87.63 | 86.53 | 87.08 | 87.08 | 3.626e+6 |
| 2025-10-03 | PH | 756.83 | 764.27 | 752.65 | 758.45 | 758.45 | 319,300 |
| 2025-10-03 | PPL | 35.91 | 36.34 | 35.88 | 36.14 | 36.14 | 6.529e+6 |
| 2025-10-03 | URI | 973.24 | 991.12 | 973.24 | 974.53 | 974.53 | 334,700 |
| 2025-10-03 | PTC | 203.2 | 204.54 | 202.57 | 203 | 203 | 588,401 |
| 2025-10-03 | NDSN | 230.93 | 233.49 | 228.58 | 231.93 | 231.93 | 225,100 |
| 2025-10-03 | ULTA | 560 | 562.11 | 554.32 | 556.45 | 556.45 | 376,700 |
| 2025-10-03 | PVH | 82.89 | 84.85 | 82.55 | 83.43 | 83.43 | 679,400 |
| 2025-10-03 | TDC | 21.91 | 22.6 | 21.91 | 22.18 | 22.18 | 1.049e+6 |
| 2025-10-03 | NKE | 73.82 | 73.82 | 71 | 71.01 | 71.01 | 1.879e+7 |
| 2025-10-03 | PYPL | 67.75 | 69.17 | 67.4 | 68.89 | 68.89 | 1.222e+7 |
| 2025-10-03 | TGNA | 20.08 | 20.14 | 19.85 | 19.88 | 19.88 | 2.572e+6 |
| 2025-10-03 | MTB | 192.42 | 193.71 | 191.16 | 191.7 | 191.7 | 1.485e+6 |
| 2025-10-03 | QCOM | 166.92 | 169.79 | 166.82 | 167.25 | 167.25 | 5.138e+6 |
| 2025-10-03 | VLTO | 105.92 | 107.6 | 105.71 | 106.84 | 106.84 | 1.135e+6 |
| 2025-10-03 | MRNA | 28.66 | 28.99 | 27.92 | 28.49 | 28.49 | 8.153e+6 |
| 2025-10-03 | R | 188.23 | 192.53 | 185.59 | 190.6 | 190.6 | 362,703 |
| 2025-10-03 | RTX | 164.92 | 165.36 | 163.62 | 164.69 | 164.69 | 2.678e+6 |
| 2025-10-03 | PM | 153.02 | 153.61 | 148.46 | 150.54 | 150.54 | 1.115e+7 |
| 2025-10-03 | RCL | 319.76 | 319.97 | 311.21 | 311.33 | 311.33 | 1.402e+6 |
| 2025-10-03 | TROW | 99.43 | 100.55 | 98.99 | 100.53 | 100.53 | 1.101e+6 |
| 2025-10-03 | ORCL | 287.33 | 292.33 | 281.78 | 283.9 | 283.9 | 1.369e+7 |
| 2025-10-03 | REGN | 599.72 | 615.58 | 597.51 | 597.64 | 597.64 | 1.155e+6 |
| 2025-10-03 | VMC | 301.78 | 304.1 | 295.35 | 303.02 | 303.02 | 620,400 |
| 2025-10-03 | XYZ | 76.69 | 78.25 | 76.1 | 76.95 | 76.95 | 5.762e+6 |
| 2025-10-03 | RIG | 3.3 | 3.42 | 3.3 | 3.37 | 3.37 | 4.683e+7 |
| 2025-10-03 | NAVI | 12.77 | 13 | 12.77 | 12.87 | 12.87 | 831,700 |
| 2025-10-03 | STI | 4.93 | 5.15 | 4.7 | 4.84 | 4.84 | 159,345 |
| 2025-10-03 | RJF | 165.92 | 166.9 | 164.64 | 165.64 | 165.64 | 857,216 |
| 2025-10-03 | ROK | 345.46 | 350.03 | 343.09 | 345.85 | 345.85 | 836,111 |
| 2025-10-03 | OI | 13.14 | 13.31 | 12.94 | 12.94 | 12.94 | 1.020e+6 |
| 2025-10-03 | RMD | 276.17 | 279.35 | 275.12 | 276.46 | 276.46 | 591,048 |
| 2025-10-03 | PRU | 99.47 | 101.59 | 99.47 | 101.29 | 101.29 | 1.336e+6 |
| 2025-10-03 | ZBH | 98.66 | 100.58 | 98.61 | 100.25 | 100.25 | 896,224 |
| 2025-10-03 | ROP | 494.99 | 502.6 | 494.99 | 497.66 | 497.66 | 1.076e+6 |
| 2025-10-03 | OMC | 75.24 | 76.95 | 75.07 | 76.09 | 76.09 | 3.210e+6 |
| 2025-10-03 | PNW | 86.01 | 87.97 | 85.65 | 87.61 | 87.61 | 1.052e+6 |
| 2025-10-03 | RSG | 221.29 | 224.46 | 220.75 | 222.86 | 222.86 | 1.054e+6 |
| 2025-10-03 | PGR | 227.55 | 232.59 | 227.55 | 230.91 | 230.91 | 2.075e+6 |
| 2025-10-03 | NUE | 138.45 | 138.88 | 136.86 | 137.1 | 137.1 | 889,476 |
| 2025-10-03 | RVTY | 91.89 | 94.72 | 91.37 | 93.85 | 93.85 | 1.294e+6 |
| 2025-10-03 | PLTR | 186.4 | 186.84 | 170.77 | 173.07 | 173.07 | 1.055e+8 |
| 2025-10-03 | PHM | 134.67 | 137.75 | 134.53 | 137.03 | 137.03 | 1.619e+6 |
| 2025-10-03 | SATS | 79.35 | 79.79 | 76.38 | 77.12 | 77.12 | 3.927e+6 |
| 2025-10-03 | XYL | 147.76 | 150.04 | 146.51 | 148.92 | 148.92 | 1.246e+6 |