Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88851–88900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-02 | ROST | 152.39 | 156.35 | 151.95 | 155.49 | 155.49 | 2.576e+6 |
| 2025-10-02 | RMD | 267.71 | 275.23 | 267.71 | 274.53 | 274.53 | 1.032e+6 |
| 2025-10-02 | RF | 25.61 | 25.77 | 25.39 | 25.69 | 25.69 | 2.073e+7 |
| 2025-10-02 | ROP | 492.35 | 497.17 | 492.35 | 494.49 | 494.49 | 881,239 |
| 2025-10-02 | ZBH | 97.71 | 98.79 | 97.37 | 98.64 | 98.64 | 730,500 |
| 2025-10-02 | RSG | 223.87 | 224.54 | 220.29 | 221.29 | 221.29 | 1.494e+6 |
| 2025-10-02 | PM | 156.21 | 157.76 | 153.31 | 153.65 | 153.65 | 6.930e+6 |
| 2025-10-02 | PGR | 229.73 | 230.92 | 227.64 | 228.84 | 228.84 | 2.496e+6 |
| 2025-10-02 | RVTY | 90.35 | 92.35 | 90 | 91.27 | 91.27 | 1.222e+6 |
| 2025-10-02 | SATS | 79.35 | 79.98 | 77.86 | 79 | 79 | 6.365e+6 |
| 2025-10-02 | SEDG | 39.18 | 39.41 | 37.7 | 37.96 | 37.96 | 1.901e+6 |
| 2025-10-02 | SBNY | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2,511 |
| 2025-10-02 | PPG | 101.96 | 103.27 | 101.73 | 102.49 | 102.49 | 1.334e+6 |
| 2025-10-02 | TTD | 49.75 | 51.14 | 48.7 | 50.88 | 50.88 | 1.527e+7 |
| 2025-10-02 | SE | 183.99 | 184.65 | 176.82 | 184.22 | 184.22 | 3.430e+6 |
| 2025-10-02 | PKG | 212.29 | 213.72 | 210.5 | 213.07 | 213.07 | 569,200 |
| 2025-10-02 | SW | 41.27 | 41.39 | 40.44 | 40.54 | 40.54 | 4.134e+6 |
| 2025-10-02 | POOL | 302.67 | 306.73 | 301.16 | 306.39 | 306.39 | 296,016 |
| 2025-10-02 | SHW | 337.61 | 342.25 | 336.75 | 341.45 | 341.45 | 1.564e+6 |
| 2025-10-02 | A | 137 | 140.08 | 136.36 | 138.15 | 138.15 | 2.229e+6 |
| 2025-10-02 | AA | 33.86 | 34.84 | 33.77 | 34.62 | 34.62 | 8.146e+6 |
| 2025-10-02 | AAL | 11.36 | 11.6 | 11.29 | 11.43 | 11.43 | 7.778e+7 |
| 2025-10-02 | AAP | 60.71 | 61.68 | 60.23 | 61.19 | 61.19 | 1.078e+6 |
| 2025-10-02 | AAPL | 255.85 | 257.45 | 253.43 | 256.4 | 256.4 | 4.263e+7 |
| 2025-10-02 | ABBV | 235.31 | 237.05 | 229.09 | 231.08 | 231.08 | 8.108e+6 |
| 2025-10-02 | ABNB | 122.47 | 122.5 | 120.02 | 121.49 | 121.49 | 4.562e+6 |
| 2025-10-02 | ABT | 130.35 | 131.3 | 128.47 | 130.91 | 130.91 | 5.917e+6 |
| 2025-10-02 | ACGL | 89.64 | 90.42 | 88.77 | 89.08 | 89.08 | 1.460e+6 |
| 2025-10-02 | ACN | 239.88 | 243.08 | 238.25 | 239.32 | 239.32 | 4.324e+6 |
| 2025-10-02 | ADBE | 343.76 | 351.73 | 342.42 | 351.48 | 351.48 | 3.955e+6 |
| 2025-10-02 | ADI | 240.53 | 242.35 | 238.85 | 240.07 | 240.07 | 2.774e+6 |
| 2025-10-02 | ADM | 57.76 | 58.19 | 57.58 | 57.8 | 57.8 | 2.725e+6 |
| 2025-10-02 | ADP | 285.01 | 286.59 | 282.25 | 285.65 | 285.65 | 2.074e+6 |
| 2025-10-02 | ADSK | 314.83 | 321.57 | 314.36 | 320.91 | 320.91 | 1.367e+6 |
| 2025-10-02 | ADT | 8.54 | 8.63 | 8.49 | 8.62 | 8.62 | 8.314e+6 |
| 2025-10-02 | AEE | 101.62 | 102.28 | 101.2 | 101.49 | 101.49 | 1.945e+6 |
| 2025-10-02 | AEP | 109.56 | 111.47 | 109.19 | 110.88 | 110.88 | 4.243e+6 |
| 2025-10-02 | AES | 14.77 | 14.77 | 13.61 | 13.77 | 13.77 | 2.942e+7 |
| 2025-10-02 | AFL | 108.58 | 109.46 | 107.95 | 108.88 | 108.88 | 1.704e+6 |
| 2025-10-02 | AIG | 78.47 | 79.21 | 77.94 | 78.76 | 78.76 | 2.727e+6 |
| 2025-10-02 | AIV | 4.23 | 4.25 | 4.12 | 4.14 | 4.14 | 1.935e+6 |
| 2025-10-02 | AIZ | 214.64 | 217.69 | 214.07 | 216.64 | 216.64 | 244,846 |
| 2025-10-02 | AJG | 301.34 | 306.96 | 300.28 | 306.91 | 306.91 | 1.004e+6 |
| 2025-10-02 | AKAM | 76.17 | 78.16 | 75.6 | 78.01 | 78.01 | 1.635e+6 |
| 2025-10-02 | ALB | 84.53 | 89.6 | 84.26 | 87.13 | 87.13 | 3.122e+6 |
| 2025-10-02 | ALK | 48.56 | 49.58 | 47.86 | 48.98 | 48.98 | 3.181e+6 |
| 2025-10-02 | ALLE | 175.11 | 176.53 | 174.69 | 176.52 | 176.52 | 885,545 |
| 2025-10-02 | AMAT | 224 | 225.41 | 217.76 | 222.6 | 222.6 | 1.117e+7 |
| 2025-10-02 | AMCR | 39.81 | 40.1 | 39.61 | 40 | 40 | 3.221e+6 |
| 2025-10-02 | AMD | 168.68 | 171.06 | 166.12 | 169.73 | 169.73 | 5.548e+7 |