Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89951–90000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | WDC | 117.66 | 122.44 | 117.3 | 119.91 | 119.91 | 1.386e+7 |
| 2025-09-30 | PAYX | 117.69 | 122.75 | 115.18 | 122.67 | 122.67 | 6.938e+6 |
| 2025-09-30 | TRMB | 81.8 | 82.28 | 80.72 | 81.65 | 81.65 | 1.225e+6 |
| 2025-09-30 | PBI | 10.95 | 11.16 | 10.91 | 11.13 | 11.13 | 2.508e+6 |
| 2025-09-30 | PGR | 229.6 | 232.12 | 229.43 | 231.99 | 231.99 | 2.397e+6 |
| 2025-09-30 | PCAR | 97.57 | 97.79 | 96 | 96.21 | 96.21 | 2.413e+6 |
| 2025-09-30 | RTX | 162.42 | 165.6 | 162.01 | 165.43 | 165.43 | 4.894e+6 |
| 2025-09-30 | PCG | 14.91 | 15.27 | 14.78 | 14.99 | 14.99 | 1.998e+7 |
| 2025-09-30 | VICI | 31.48 | 31.63 | 31.18 | 31.57 | 31.57 | 1.390e+7 |
| 2025-09-30 | PEG | 81.7 | 82.16 | 81.28 | 82.13 | 82.13 | 2.569e+6 |
| 2025-09-30 | NBR | 40.76 | 41.33 | 39.11 | 40.87 | 40.87 | 391,800 |
| 2025-09-30 | PENN | 19.67 | 19.69 | 19.02 | 19.26 | 19.26 | 2.580e+6 |
| 2025-09-30 | PSX | 133.09 | 133.97 | 131.02 | 132.81 | 132.81 | 2.240e+6 |
| 2025-09-30 | PEP | 137.58 | 138.43 | 137.25 | 137.85 | 137.85 | 7.583e+6 |
| 2025-09-30 | NKE | 69.17 | 69.3 | 67.93 | 68.83 | 68.83 | 4.057e+7 |
| 2025-09-30 | PFE | 22.67 | 24.36 | 22.63 | 24.22 | 24.22 | 1.649e+8 |
| 2025-09-30 | PNW | 85.32 | 87.18 | 85.05 | 87.11 | 87.11 | 1.590e+6 |
| 2025-09-30 | PFG | 80.8 | 81.5 | 79.7 | 81.4 | 81.4 | 1.318e+6 |
| 2025-09-30 | TXN | 179.05 | 180.25 | 177.64 | 180.01 | 180.01 | 3.873e+6 |
| 2025-09-30 | PG | 150.19 | 151.09 | 149.59 | 150.38 | 150.38 | 7.763e+6 |
| 2025-09-30 | PRU | 100.93 | 101.31 | 99.7 | 101.01 | 101.01 | 1.745e+6 |
| 2025-09-30 | PH | 750.26 | 754.17 | 745.14 | 753.4 | 753.4 | 491,321 |
| 2025-09-30 | ZBH | 97.43 | 98.15 | 97.01 | 97.98 | 97.98 | 1.188e+6 |
| 2025-09-30 | PTC | 203.63 | 204.29 | 201.81 | 203.02 | 203.02 | 1.167e+6 |
| 2025-09-30 | QRVO | 90.29 | 92.01 | 90.03 | 91.08 | 91.08 | 987,121 |
| 2025-09-30 | PVH | 84.69 | 85.19 | 82.67 | 83.68 | 83.68 | 971,005 |
| 2025-09-30 | USB | 47.57 | 47.76 | 46.54 | 47.38 | 47.38 | 1.018e+7 |
| 2025-09-30 | PYPL | 69.47 | 69.47 | 66.5 | 66.71 | 66.71 | 2.146e+7 |
| 2025-09-30 | VEEV | 293.59 | 299.95 | 291.25 | 297.91 | 297.91 | 1.759e+6 |
| 2025-09-30 | QCOM | 163.75 | 164.93 | 163 | 164.46 | 164.46 | 5.593e+6 |
| 2025-09-30 | TSCO | 56.2 | 56.59 | 55.55 | 56.38 | 56.38 | 5.085e+6 |
| 2025-09-30 | R | 183.88 | 186.47 | 182.59 | 186.1 | 186.1 | 324,400 |
| 2025-09-30 | TMUS | 235.65 | 238.11 | 235.5 | 237.06 | 237.06 | 4.383e+6 |
| 2025-09-30 | RCL | 324.82 | 327.63 | 316.44 | 320.77 | 320.77 | 1.803e+6 |
| 2025-09-30 | POOL | 303.98 | 305.26 | 300.57 | 304.45 | 304.45 | 392,200 |
| 2025-09-30 | REGN | 558.38 | 571.78 | 552.82 | 560.06 | 560.06 | 1.663e+6 |
| 2025-09-30 | TECH | 52 | 55.48 | 51.52 | 55.38 | 55.38 | 3.641e+6 |
| 2025-09-30 | RIG | 3.05 | 3.14 | 3.03 | 3.12 | 3.12 | 5.498e+7 |
| 2025-09-30 | VRSK | 245.87 | 252.18 | 245.24 | 250.35 | 250.35 | 1.452e+6 |
| 2025-09-30 | RJF | 174.66 | 175.54 | 169.6 | 170.88 | 170.88 | 1.183e+6 |
| 2025-09-30 | VNT | 41.82 | 42.01 | 41.39 | 41.92 | 41.92 | 562,542 |
| 2025-09-30 | RMD | 268.94 | 273.59 | 268.67 | 271.64 | 271.64 | 1.174e+6 |
| 2025-09-30 | OMC | 77.6 | 81.33 | 77.51 | 79.93 | 79.93 | 1.101e+7 |
| 2025-09-30 | ROP | 497.33 | 498.95 | 492.72 | 495.58 | 495.58 | 804,827 |
| 2025-09-30 | VRTX | 394.94 | 397.65 | 385.86 | 391.64 | 391.64 | 2.261e+6 |
| 2025-09-30 | RSG | 227.45 | 229.68 | 227.33 | 227.53 | 227.53 | 1.554e+6 |
| 2025-09-30 | TGNA | 19.94 | 20.26 | 19.94 | 20.09 | 20.09 | 3.536e+6 |
| 2025-09-30 | RVTY | 84.12 | 87.74 | 83.46 | 87.46 | 87.46 | 1.300e+6 |
| 2025-09-30 | SW | 40.78 | 41.29 | 40.36 | 41.21 | 41.21 | 3.741e+6 |
| 2025-09-30 | SATS | 77.39 | 77.51 | 74.2 | 76.36 | 76.36 | 6.742e+6 |