Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89301–89350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | MSI | 452.11 | 455.58 | 450.46 | 454.21 | 454.21 | 731,662 |
| 2025-10-01 | MTCH | 34.56 | 34.95 | 33.94 | 34.02 | 34.02 | 3.915e+6 |
| 2025-10-01 | WFC | 81.79 | 82.29 | 79.5 | 79.6 | 79.6 | 1.696e+7 |
| 2025-10-01 | MTD | 1,227.73 | 1,292.1 | 1,227.73 | 1,289.82 | 1,289.82 | 200,546 |
| 2025-10-01 | NBR | 40.31 | 42.23 | 39.86 | 41.61 | 41.61 | 234,900 |
| 2025-10-01 | WHR | 76.53 | 77.42 | 76.05 | 76.99 | 76.99 | 793,365 |
| 2025-10-01 | SJM | 105.44 | 105.59 | 103.54 | 105.2 | 105.2 | 1.321e+6 |
| 2025-10-01 | MU | 165.36 | 182.13 | 165.26 | 181.89 | 181.89 | 4.167e+7 |
| 2025-10-01 | WRB | 75.07 | 75.1 | 73.86 | 74.13 | 74.13 | 2.871e+6 |
| 2025-10-01 | OI | 12.93 | 13.29 | 12.88 | 13.08 | 13.08 | 1.339e+6 |
| 2025-10-01 | WM | 218.67 | 219.53 | 216.48 | 218.16 | 218.16 | 1.583e+6 |
| 2025-10-01 | PRGO | 21.24 | 21.62 | 21.16 | 21.54 | 21.54 | 2.174e+6 |
| 2025-10-01 | PNW | 87.29 | 87.5 | 85.5 | 85.67 | 85.67 | 958,439 |
| 2025-10-01 | MUR | 27.57 | 28.82 | 27.39 | 28.72 | 28.72 | 2.217e+6 |
| 2025-10-01 | WMT | 101.95 | 102.24 | 99.95 | 101.35 | 101.35 | 1.614e+7 |
| 2025-10-01 | TXN | 178.29 | 180.78 | 174.72 | 176.74 | 176.74 | 7.705e+6 |
| 2025-10-01 | STX | 233.32 | 257.27 | 231.57 | 255.72 | 255.72 | 9.752e+6 |
| 2025-10-01 | WST | 263.58 | 272.45 | 260.68 | 270.76 | 270.76 | 888,400 |
| 2025-10-01 | NEM | 84.55 | 85.89 | 84.09 | 85.53 | 85.53 | 1.131e+7 |
| 2025-10-01 | PRU | 100.39 | 101.27 | 100.09 | 100.28 | 100.28 | 1.263e+6 |
| 2025-10-01 | ZBH | 98.31 | 98.81 | 95.55 | 98.37 | 98.37 | 1.194e+6 |
| 2025-10-01 | YUM | 151.18 | 152.32 | 149.81 | 151.77 | 151.77 | 1.992e+6 |
| 2025-10-01 | NI | 42.4 | 42.86 | 42.2 | 42.23 | 42.23 | 3.361e+6 |
| 2025-10-01 | QRVO | 90.72 | 91.37 | 90.02 | 90.47 | 90.47 | 1.225e+6 |
| 2025-10-01 | USB | 47.23 | 47.4 | 46.88 | 46.94 | 46.94 | 9.420e+6 |
| 2025-10-01 | ZBRA | 295.31 | 297.32 | 290.56 | 291.79 | 291.79 | 537,320 |
| 2025-10-01 | NKTR | 57.33 | 59.99 | 56.86 | 58.85 | 58.85 | 578,900 |
| 2025-10-01 | ZION | 55.14 | 55.45 | 54.7 | 55.18 | 55.18 | 1.136e+6 |
| 2025-10-01 | NOC | 602.84 | 606.44 | 598.66 | 601.05 | 601.05 | 558,360 |
| 2025-10-01 | NE | 27.38 | 28.65 | 27.38 | 28.44 | 28.44 | 1.388e+6 |
| 2025-10-01 | VEEV | 294.43 | 297.78 | 287.88 | 293.26 | 293.26 | 979,309 |
| 2025-10-01 | SLB | 33.76 | 34.67 | 33.64 | 34.62 | 34.62 | 1.126e+7 |
| 2025-10-01 | NOV | 13.06 | 13.49 | 13.06 | 13.42 | 13.42 | 3.507e+6 |
| 2025-10-01 | TYL | 525.06 | 525.06 | 498.58 | 500.74 | 500.74 | 639,825 |
| 2025-10-01 | PKG | 214.35 | 215.96 | 212.11 | 212.29 | 212.29 | 663,900 |
| 2025-10-01 | NOW | 184.19 | 187 | 178.45 | 182.49 | 182.49 | 9.150e+6 |
| 2025-10-01 | PNC | 194.8 | 195.54 | 193.12 | 193.65 | 193.65 | 1.378e+6 |
| 2025-10-01 | NRG | 160.26 | 164 | 159.16 | 160.49 | 160.49 | 3.233e+6 |
| 2025-10-01 | WY | 24.4 | 24.59 | 24.28 | 24.5 | 24.5 | 3.650e+6 |
| 2025-10-01 | NSC | 295.16 | 296.76 | 293.21 | 294.67 | 294.67 | 1.595e+6 |
| 2025-10-01 | NTAP | 115.77 | 117.49 | 115.42 | 116.82 | 116.82 | 1.841e+6 |
| 2025-10-01 | SWK | 72.23 | 73.42 | 70.91 | 71.96 | 71.96 | 1.664e+6 |
| 2025-10-01 | SNPS | 488.75 | 495.72 | 484.5 | 488.78 | 488.78 | 2.018e+6 |
| 2025-10-01 | URI | 960.82 | 963.94 | 953 | 956.77 | 956.77 | 395,900 |
| 2025-10-01 | PNR | 109.31 | 109.98 | 108.62 | 109.64 | 109.64 | 798,700 |
| 2025-10-01 | WSM | 194.16 | 195.26 | 190.78 | 193.23 | 193.23 | 849,700 |
| 2025-10-01 | VRSK | 251.64 | 251.64 | 246.71 | 248.4 | 248.4 | 1.099e+6 |
| 2025-10-01 | NTRS | 132.06 | 132.98 | 129.05 | 129.68 | 129.68 | 1.281e+6 |
| 2025-10-01 | SO | 92.65 | 93.1 | 92.34 | 92.53 | 92.53 | 4.626e+6 |
| 2025-10-01 | VNT | 41.65 | 41.99 | 41.6 | 41.73 | 41.73 | 900,300 |