Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89451–89500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | REGN | 568.62 | 612.97 | 567.75 | 597.58 | 597.58 | 2.083e+6 |
| 2025-10-01 | ROST | 151.24 | 153.3 | 150.14 | 152.53 | 152.53 | 2.193e+6 |
| 2025-10-01 | ORCL | 276.62 | 287.72 | 275.71 | 286.75 | 286.75 | 2.338e+7 |
| 2025-10-01 | TROW | 99.56 | 100.09 | 98.35 | 98.38 | 98.38 | 1.503e+6 |
| 2025-10-01 | NUE | 134.31 | 135.92 | 134.06 | 134.47 | 134.47 | 1.553e+6 |
| 2025-10-01 | VMC | 305.7 | 307.46 | 297.18 | 299.97 | 299.97 | 1.065e+6 |
| 2025-10-01 | RIG | 3.14 | 3.24 | 3.11 | 3.23 | 3.23 | 4.300e+7 |
| 2025-10-01 | TSN | 53.5 | 53.86 | 53.38 | 53.56 | 53.56 | 2.493e+6 |
| 2025-10-01 | PPG | 102.92 | 103.46 | 101.7 | 102.07 | 102.07 | 1.589e+6 |
| 2025-10-01 | XRX | 3.65 | 3.78 | 3.65 | 3.77 | 3.77 | 3.136e+6 |
| 2025-10-01 | RJF | 168.45 | 169.52 | 164.66 | 164.72 | 164.72 | 1.181e+6 |
| 2025-10-01 | RMD | 272.26 | 274.78 | 265.59 | 268.78 | 268.78 | 1.315e+6 |
| 2025-10-01 | ROP | 496.15 | 500.86 | 492.47 | 494.87 | 494.87 | 969,100 |
| 2025-10-01 | TTD | 48.82 | 49.69 | 48.14 | 49.32 | 49.32 | 1.306e+7 |
| 2025-10-01 | URBN | 70.96 | 73.54 | 70.37 | 73 | 73 | 1.739e+6 |
| 2025-10-01 | RSG | 226.87 | 227.88 | 224.54 | 225.36 | 225.36 | 1.288e+6 |
| 2025-10-01 | SEDG | 37.72 | 39.44 | 37.36 | 38.62 | 38.62 | 3.039e+6 |
| 2025-10-01 | RVTY | 87.36 | 91.92 | 87.36 | 91.56 | 91.56 | 1.274e+6 |
| 2025-10-01 | SATS | 75.51 | 79.64 | 75 | 79.5 | 79.5 | 5.600e+6 |
| 2025-10-01 | SBNY | 0.68 | 0.68 | 0.5 | 0.68 | 0.68 | 105,225 |
| 2025-10-01 | SPG | 183.27 | 184.02 | 180.08 | 181.41 | 181.41 | 1.836e+6 |
| 2025-10-01 | PLTR | 181.32 | 186.28 | 179.5 | 184.95 | 184.95 | 4.572e+7 |
| 2025-10-01 | SE | 179 | 182.87 | 176.69 | 182.01 | 182.01 | 4.333e+6 |
| 2025-10-01 | SYY | 80.27 | 81.24 | 80.19 | 81.07 | 81.07 | 2.952e+6 |
| 2025-10-01 | TFC | 43.93 | 44.39 | 43.91 | 44.13 | 44.13 | 7.258e+6 |
| 2025-10-01 | SHW | 342.21 | 343.59 | 337.9 | 338.79 | 338.79 | 1.414e+6 |
| 2025-10-01 | TECH | 55.32 | 59.9 | 54.15 | 59.65 | 59.65 | 3.836e+6 |
| 2025-10-01 | TRGP | 163.06 | 168.6 | 162.58 | 165.31 | 165.31 | 1.712e+6 |
| 2025-10-01 | WTW | 343.57 | 344.02 | 340.75 | 342.01 | 342.01 | 436,246 |
| 2025-10-01 | VICI | 31.69 | 31.95 | 31.55 | 31.86 | 31.86 | 6.902e+6 |
| 2025-10-01 | A | 127.83 | 138.43 | 127.68 | 138.03 | 138.03 | 4.333e+6 |
| 2025-10-01 | AA | 32.81 | 34.13 | 32.66 | 33.65 | 33.65 | 5.804e+6 |
| 2025-10-01 | AAL | 11.25 | 11.39 | 11.16 | 11.27 | 11.27 | 8.113e+7 |
| 2025-10-01 | AAP | 60.49 | 61.09 | 59.64 | 60.95 | 60.95 | 1.227e+6 |
| 2025-10-01 | AAPL | 254.32 | 258.06 | 254.21 | 254.73 | 254.73 | 4.871e+7 |
| 2025-10-01 | ABBV | 228.23 | 239.14 | 226.63 | 238.72 | 238.72 | 1.224e+7 |
| 2025-10-01 | ABNB | 120.85 | 122.61 | 120.79 | 122.32 | 122.32 | 3.444e+6 |
| 2025-10-01 | ABT | 132.7 | 133.34 | 127.07 | 131.39 | 131.39 | 1.061e+7 |
| 2025-10-01 | ACGL | 90.24 | 91.06 | 89.79 | 90.31 | 90.31 | 1.447e+6 |
| 2025-10-01 | ACN | 240.22 | 243.87 | 234.78 | 238.7 | 238.7 | 6.545e+6 |
| 2025-10-01 | ADBE | 347.16 | 349.83 | 340.05 | 343.72 | 343.72 | 6.506e+6 |
| 2025-10-01 | ADI | 242.1 | 243.97 | 234.66 | 237.7 | 237.7 | 4.916e+6 |
| 2025-10-01 | ADM | 58.74 | 58.99 | 56.88 | 57.94 | 57.94 | 3.651e+6 |
| 2025-10-01 | ADP | 288.23 | 289.37 | 285.36 | 287.37 | 287.37 | 2.201e+6 |
| 2025-10-01 | ADSK | 318.79 | 320.54 | 311.63 | 315.73 | 315.73 | 1.787e+6 |
| 2025-10-01 | ADT | 8.56 | 8.73 | 8.51 | 8.55 | 8.55 | 8.905e+6 |
| 2025-10-01 | AEE | 102.6 | 103.06 | 101.96 | 101.99 | 101.99 | 2.008e+6 |
| 2025-10-01 | AEP | 110.4 | 110.89 | 109.71 | 110.19 | 110.19 | 4.408e+6 |
| 2025-10-01 | AES | 14.38 | 14.94 | 14.2 | 14.81 | 14.81 | 5.899e+7 |
| 2025-10-01 | AFL | 109.28 | 109.61 | 108.46 | 109.03 | 109.03 | 1.709e+6 |