Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88801–88850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-02 | PENN | 19.1 | 19.36 | 18.89 | 19.14 | 19.14 | 3.008e+6 |
| 2025-10-02 | SBAC | 187.08 | 189.18 | 185.51 | 188.22 | 188.22 | 841,900 |
| 2025-10-02 | SOLV | 72.91 | 74.63 | 72.72 | 74.6 | 74.6 | 886,800 |
| 2025-10-02 | PEP | 139.27 | 140.6 | 138.76 | 139.68 | 139.68 | 4.497e+6 |
| 2025-10-02 | PFE | 25.6 | 25.83 | 25.3 | 25.74 | 25.74 | 6.968e+7 |
| 2025-10-02 | UBER | 97.08 | 97.21 | 94.76 | 96.61 | 96.61 | 1.605e+7 |
| 2025-10-02 | VMC | 299.81 | 303.52 | 299.33 | 301.69 | 301.69 | 900,000 |
| 2025-10-02 | SEE | 35.3 | 35.8 | 35.24 | 35.77 | 35.77 | 1.666e+6 |
| 2025-10-02 | XRAY | 12.79 | 12.94 | 12.65 | 12.78 | 12.78 | 2.429e+6 |
| 2025-10-02 | PFG | 81.52 | 82.86 | 80.97 | 82.72 | 82.72 | 1.093e+6 |
| 2025-10-02 | ZTS | 144.05 | 145.99 | 143.35 | 144.73 | 144.73 | 3.262e+6 |
| 2025-10-02 | UNH | 342.31 | 349.99 | 339.71 | 348.65 | 348.65 | 8.564e+6 |
| 2025-10-02 | PG | 149.47 | 149.54 | 148.4 | 148.81 | 148.81 | 6.892e+6 |
| 2025-10-02 | PH | 752.63 | 757.83 | 748.36 | 753.39 | 753.39 | 381,957 |
| 2025-10-02 | NDAQ | 86.3 | 86.9 | 85.93 | 86.81 | 86.81 | 3.068e+6 |
| 2025-10-02 | NUE | 134.57 | 138.34 | 134.22 | 138.07 | 138.07 | 1.473e+6 |
| 2025-10-02 | NDSN | 226.88 | 231.16 | 226.82 | 230.74 | 230.74 | 294,224 |
| 2025-10-02 | PPL | 35.84 | 36.09 | 35.72 | 35.84 | 35.84 | 5.288e+6 |
| 2025-10-02 | PTC | 202.49 | 203.61 | 201.45 | 203.02 | 203.02 | 587,009 |
| 2025-10-02 | URI | 953.12 | 972.21 | 948.46 | 971.97 | 971.97 | 385,100 |
| 2025-10-02 | VNO | 40.38 | 40.69 | 39.96 | 40.17 | 40.17 | 1.030e+6 |
| 2025-10-02 | PVH | 85.18 | 85.47 | 82.15 | 82.59 | 82.59 | 1.081e+6 |
| 2025-10-02 | ULTA | 553 | 557.82 | 551 | 557.82 | 557.82 | 328,327 |
| 2025-10-02 | RTX | 165.24 | 166.34 | 164.01 | 164.74 | 164.74 | 3.498e+6 |
| 2025-10-02 | RHI | 31.68 | 32.26 | 31.55 | 31.95 | 31.95 | 1.414e+6 |
| 2025-10-02 | TDC | 21.51 | 22.02 | 21.51 | 21.97 | 21.97 | 957,100 |
| 2025-10-02 | PYPL | 66.72 | 68.59 | 66.6 | 68.57 | 68.57 | 1.346e+7 |
| 2025-10-02 | OMC | 75.27 | 76.01 | 74.32 | 75.34 | 75.34 | 4.481e+6 |
| 2025-10-02 | NKE | 74.03 | 75.98 | 72.93 | 73.61 | 73.61 | 2.625e+7 |
| 2025-10-02 | TJX | 142.39 | 143.2 | 140.93 | 141.22 | 141.22 | 4.449e+6 |
| 2025-10-02 | PLD | 114.41 | 114.66 | 112.75 | 114.31 | 114.31 | 2.936e+6 |
| 2025-10-02 | RRC | 39.48 | 39.77 | 38.2 | 38.39 | 38.39 | 3.161e+6 |
| 2025-10-02 | QCOM | 165.83 | 167.6 | 165.27 | 166.92 | 166.92 | 5.500e+6 |
| 2025-10-02 | MTB | 191.81 | 193.19 | 191.3 | 192.75 | 192.75 | 806,700 |
| 2025-10-02 | R | 188.42 | 188.42 | 184.93 | 187.9 | 187.9 | 213,705 |
| 2025-10-02 | VLTO | 106.19 | 106.62 | 105.26 | 106.17 | 106.17 | 1.222e+6 |
| 2025-10-02 | MRNA | 28.02 | 28.41 | 26.99 | 28.37 | 28.37 | 1.008e+7 |
| 2025-10-02 | NEE | 77.58 | 77.83 | 76.5 | 77.13 | 77.13 | 9.267e+6 |
| 2025-10-02 | RCL | 313.01 | 318.46 | 308.57 | 317.33 | 317.33 | 1.627e+6 |
| 2025-10-02 | VICI | 31.79 | 31.95 | 31.46 | 31.71 | 31.71 | 5.322e+6 |
| 2025-10-02 | PRU | 99.81 | 100.92 | 98.97 | 99.26 | 99.26 | 1.215e+6 |
| 2025-10-02 | TROW | 98.41 | 99.53 | 97.99 | 99 | 99 | 1.797e+6 |
| 2025-10-02 | REGN | 598.06 | 603.03 | 594.25 | 597.64 | 597.64 | 1.097e+6 |
| 2025-10-02 | ORCL | 289.52 | 292.66 | 283.81 | 286.52 | 286.52 | 1.622e+7 |
| 2025-10-02 | NAVI | 12.79 | 12.93 | 12.63 | 12.75 | 12.75 | 1.020e+6 |
| 2025-10-02 | RIG | 3.23 | 3.34 | 3.22 | 3.3 | 3.3 | 4.526e+7 |
| 2025-10-02 | XYZ | 73.8 | 77.24 | 73.7 | 76.81 | 76.81 | 7.856e+6 |
| 2025-10-02 | RJF | 163.93 | 166.04 | 162.73 | 165.28 | 165.28 | 843,900 |
| 2025-10-02 | ROK | 348.11 | 351.38 | 342.1 | 345.15 | 345.15 | 816,625 |
| 2025-10-02 | STI | 4.86 | 4.98 | 4.76 | 4.86 | 4.86 | 30,619 |