Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88751–88800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-02 | NWSA | 28.74 | 29 | 28.42 | 28.43 | 28.43 | 3.911e+6 |
| 2025-10-02 | PSKY | 18.74 | 18.98 | 18.44 | 18.45 | 18.45 | 4.635e+6 |
| 2025-10-02 | NXPI | 223.84 | 228.65 | 222.86 | 225.53 | 225.53 | 1.832e+6 |
| 2025-10-02 | PSA | 284.12 | 284.97 | 281.86 | 283.12 | 283.12 | 561,699 |
| 2025-10-02 | UAL | 93.64 | 95.4 | 92.9 | 94.83 | 94.83 | 4.153e+6 |
| 2025-10-02 | TGNA | 20.05 | 20.22 | 20.05 | 20.06 | 20.06 | 3.042e+6 |
| 2025-10-02 | NFLX | 116.15 | 116.33 | 113.4 | 116.25 | 116.25 | 4.686e+7 |
| 2025-10-02 | SYF | 69.11 | 69.91 | 68.24 | 69.43 | 69.43 | 3.754e+6 |
| 2025-10-02 | O | 58.41 | 58.44 | 57.97 | 58.22 | 58.22 | 4.493e+6 |
| 2025-10-02 | XOM | 109.52 | 110.61 | 108.6 | 108.85 | 108.85 | 1.306e+7 |
| 2025-10-02 | WU | 7.78 | 7.8 | 7.63 | 7.67 | 7.67 | 8.684e+6 |
| 2025-10-02 | ODFL | 138.52 | 141.12 | 137.52 | 140.12 | 140.12 | 1.503e+6 |
| 2025-10-02 | STZ | 135.68 | 137.87 | 135.61 | 137.59 | 137.59 | 3.298e+6 |
| 2025-10-02 | WYNN | 131.12 | 133.3 | 130.49 | 132.42 | 132.42 | 1.286e+6 |
| 2025-10-02 | OGN | 10.83 | 11.01 | 10.77 | 10.87 | 10.87 | 2.110e+6 |
| 2025-10-02 | OKE | 70.06 | 70.65 | 69.25 | 69.56 | 69.56 | 3.697e+6 |
| 2025-10-02 | UHS | 202.4 | 206.95 | 202.29 | 205.17 | 205.17 | 597,767 |
| 2025-10-02 | WMB | 63.27 | 64.54 | 62.29 | 63.07 | 63.07 | 1.003e+7 |
| 2025-10-02 | ON | 49.15 | 49.86 | 48.09 | 48.74 | 48.74 | 9.708e+6 |
| 2025-10-02 | SYK | 359.79 | 364.91 | 357.33 | 364.51 | 364.51 | 1.642e+6 |
| 2025-10-02 | UA | 4.89 | 5 | 4.89 | 4.92 | 4.92 | 3.250e+6 |
| 2025-10-02 | TECH | 59.86 | 62.54 | 59.29 | 61.81 | 61.81 | 7.247e+6 |
| 2025-10-02 | NCLH | 24.3 | 24.68 | 24.19 | 24.57 | 24.57 | 1.017e+7 |
| 2025-10-02 | ORLY | 104.72 | 105.39 | 103.78 | 104.97 | 104.97 | 3.389e+6 |
| 2025-10-02 | OTIS | 91.22 | 91.73 | 90.64 | 90.85 | 90.85 | 2.562e+6 |
| 2025-10-02 | SRE | 87.5 | 88.42 | 87.18 | 88.02 | 88.02 | 3.580e+6 |
| 2025-10-02 | SBUX | 82.62 | 85.57 | 82.4 | 85.04 | 85.04 | 9.462e+6 |
| 2025-10-02 | OXY | 47.35 | 47.41 | 43.37 | 43.76 | 43.76 | 4.403e+7 |
| 2025-10-02 | V | 344.12 | 345.07 | 341.47 | 343.85 | 343.85 | 5.198e+6 |
| 2025-10-02 | PANW | 208.49 | 209.9 | 205.44 | 209.3 | 209.3 | 4.952e+6 |
| 2025-10-02 | TRMB | 79.64 | 80.36 | 79.27 | 80.21 | 80.21 | 1.488e+6 |
| 2025-10-02 | VRSN | 272.22 | 273.48 | 269.72 | 272.84 | 272.84 | 609,600 |
| 2025-10-02 | PAYX | 119.64 | 119.78 | 117.9 | 119.44 | 119.44 | 2.710e+6 |
| 2025-10-02 | VFC | 15.27 | 15.33 | 14.9 | 15.24 | 15.24 | 5.505e+6 |
| 2025-10-02 | SPGI | 477.98 | 482.29 | 472.74 | 474.59 | 474.59 | 1.561e+6 |
| 2025-10-02 | VRTX | 404.21 | 411 | 402.82 | 408.85 | 408.85 | 1.642e+6 |
| 2025-10-02 | TMUS | 230.29 | 231 | 227.49 | 227.91 | 227.91 | 4.326e+6 |
| 2025-10-02 | TTWO | 255.4 | 257.33 | 252.55 | 256.94 | 256.94 | 1.366e+6 |
| 2025-10-02 | PBI | 11.05 | 11.2 | 10.97 | 11 | 11 | 1.657e+6 |
| 2025-10-02 | PLTR | 186.7 | 188.2 | 182.95 | 187.05 | 187.05 | 3.985e+7 |
| 2025-10-02 | VRT | 164.2 | 168.89 | 157.21 | 161.54 | 161.54 | 8.936e+6 |
| 2025-10-02 | VZ | 41.49 | 41.62 | 41.15 | 41.32 | 41.32 | 2.155e+7 |
| 2025-10-02 | SCHW | 91.59 | 92.17 | 91.24 | 91.8 | 91.8 | 6.882e+6 |
| 2025-10-02 | SMCI | 52.45 | 52.93 | 51.06 | 52.5 | 52.5 | 3.274e+7 |
| 2025-10-02 | PCAR | 95.51 | 98.1 | 95.03 | 96.96 | 96.96 | 2.472e+6 |
| 2025-10-02 | PCG | 15.43 | 15.59 | 15.3 | 15.54 | 15.54 | 2.367e+7 |
| 2025-10-02 | TXT | 85.2 | 86.44 | 85.2 | 86.31 | 86.31 | 1.126e+6 |
| 2025-10-02 | SJM | 104.65 | 105.53 | 103.95 | 104.51 | 104.51 | 1.585e+6 |
| 2025-10-02 | PEG | 81.08 | 81.4 | 79.84 | 80.28 | 80.28 | 3.159e+6 |
| 2025-10-02 | VAL | 50.66 | 51.25 | 49.99 | 50.2 | 50.2 | 1.082e+6 |