Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89401–89450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | SPGI | 486.81 | 488.54 | 478.2 | 479.61 | 479.61 | 1.904e+6 |
| 2025-10-01 | VRTX | 393.62 | 407.5 | 392.5 | 404.21 | 404.21 | 1.996e+6 |
| 2025-10-01 | PBI | 11.06 | 11.13 | 10.9 | 11.08 | 11.08 | 1.613e+6 |
| 2025-10-01 | TTWO | 256.69 | 258.42 | 253.2 | 255.4 | 255.4 | 1.626e+6 |
| 2025-10-01 | SBAC | 190.6 | 190.85 | 186.19 | 188.31 | 188.31 | 1.238e+6 |
| 2025-10-01 | VRT | 149.03 | 162.13 | 147.26 | 161.49 | 161.49 | 1.284e+7 |
| 2025-10-01 | UA | 4.87 | 4.95 | 4.84 | 4.88 | 4.88 | 4.753e+6 |
| 2025-10-01 | PCAR | 96.02 | 96.73 | 94.8 | 95.62 | 95.62 | 2.276e+6 |
| 2025-10-01 | SMCI | 47.57 | 52.48 | 47.36 | 52.39 | 52.39 | 4.836e+7 |
| 2025-10-01 | TXT | 83.99 | 85.55 | 83.81 | 85.17 | 85.17 | 1.758e+6 |
| 2025-10-01 | PCG | 15.07 | 15.59 | 15.04 | 15.57 | 15.57 | 2.728e+7 |
| 2025-10-01 | PEG | 82.13 | 82.6 | 81.15 | 81.24 | 81.24 | 2.214e+6 |
| 2025-10-01 | VAL | 48.53 | 51.7 | 48.39 | 51.22 | 51.22 | 1.291e+6 |
| 2025-10-01 | PENN | 19.23 | 19.54 | 19.09 | 19.1 | 19.1 | 3.132e+6 |
| 2025-10-01 | TSCO | 56.42 | 56.99 | 55.4 | 55.43 | 55.43 | 5.748e+6 |
| 2025-10-01 | SOLV | 71.87 | 73.21 | 71.74 | 73.04 | 73.04 | 1.400e+6 |
| 2025-10-01 | PEP | 138.21 | 140.73 | 137.89 | 140.5 | 140.5 | 5.881e+6 |
| 2025-10-01 | UBER | 97.48 | 99.09 | 96.57 | 96.61 | 96.61 | 1.661e+7 |
| 2025-10-01 | XYZ | 72.57 | 73.62 | 71.83 | 73.4 | 73.4 | 6.641e+6 |
| 2025-10-01 | PFE | 24.68 | 26.09 | 24.31 | 25.86 | 25.86 | 1.509e+8 |
| 2025-10-01 | PFG | 81.21 | 82 | 80.76 | 81.52 | 81.52 | 1.694e+6 |
| 2025-10-01 | STZ | 133.44 | 136.13 | 132.31 | 136.06 | 136.06 | 2.757e+6 |
| 2025-10-01 | PHM | 132.62 | 134.4 | 131.58 | 133.88 | 133.88 | 1.585e+6 |
| 2025-10-01 | XRAY | 12.56 | 12.83 | 12.46 | 12.77 | 12.77 | 3.703e+6 |
| 2025-10-01 | UNH | 338.97 | 343.7 | 336.74 | 343.31 | 343.31 | 8.826e+6 |
| 2025-10-01 | SNDK | 113.06 | 123.85 | 112 | 121.12 | 121.12 | 1.224e+7 |
| 2025-10-01 | NAVI | 12.69 | 13.08 | 12.66 | 12.82 | 12.82 | 1.231e+6 |
| 2025-10-01 | PG | 150.43 | 150.61 | 148.19 | 149.92 | 149.92 | 7.566e+6 |
| 2025-10-01 | SW | 41.51 | 42.14 | 41.29 | 41.3 | 41.3 | 3.894e+6 |
| 2025-10-01 | NDAQ | 87.68 | 87.93 | 86.17 | 86.38 | 86.38 | 5.351e+6 |
| 2025-10-01 | PH | 745.61 | 754.14 | 745.61 | 750.49 | 750.49 | 381,700 |
| 2025-10-01 | PTC | 201.89 | 204 | 199.16 | 202.42 | 202.42 | 775,600 |
| 2025-10-01 | PPL | 36.55 | 36.64 | 35.94 | 36.03 | 36.03 | 5.867e+6 |
| 2025-10-01 | TMUS | 237.08 | 238.62 | 229.32 | 231 | 231 | 5.207e+6 |
| 2025-10-01 | PVH | 83.8 | 85.41 | 82.85 | 85.05 | 85.05 | 817,700 |
| 2025-10-01 | ULTA | 546.77 | 559.42 | 541.94 | 556.04 | 556.04 | 606,247 |
| 2025-10-01 | PYPL | 66.55 | 67.44 | 65.87 | 66.31 | 66.31 | 1.705e+7 |
| 2025-10-01 | TDC | 21.36 | 21.78 | 21.29 | 21.4 | 21.4 | 1.025e+6 |
| 2025-10-01 | NKE | 73.4 | 73.73 | 70.69 | 73.25 | 73.25 | 5.792e+7 |
| 2025-10-01 | SWKS | 75.19 | 75.82 | 73.89 | 74.59 | 74.59 | 2.351e+6 |
| 2025-10-01 | VZ | 41.82 | 41.98 | 41.37 | 41.73 | 41.73 | 1.992e+7 |
| 2025-10-01 | QCOM | 163.91 | 164.87 | 162.61 | 164.59 | 164.59 | 6.153e+6 |
| 2025-10-01 | PLD | 112.52 | 114.7 | 112.02 | 114.66 | 114.66 | 2.981e+6 |
| 2025-10-01 | RRC | 37.36 | 39.57 | 37.36 | 39.54 | 39.54 | 4.218e+6 |
| 2025-10-01 | RTX | 163.99 | 165.81 | 163.2 | 165.3 | 165.3 | 4.035e+6 |
| 2025-10-01 | MTB | 194.06 | 194.91 | 191.97 | 192.42 | 192.42 | 918,026 |
| 2025-10-01 | STE | 247.1 | 248.21 | 235.48 | 240.1 | 240.1 | 935,100 |
| 2025-10-01 | R | 184.98 | 187.78 | 184.98 | 187.39 | 187.39 | 341,453 |
| 2025-10-01 | MRNA | 26.12 | 28.35 | 26.12 | 27.6 | 27.6 | 1.759e+7 |
| 2025-10-01 | RCL | 317.85 | 318.23 | 309.57 | 313.28 | 313.28 | 2.281e+6 |