Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90001–90050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | SLG | 58.24 | 58.35 | 57.01 | 58.16 | 58.16 | 668,441 |
| 2025-09-30 | SBNY | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | 4,700 |
| 2025-09-30 | STLD | 137.26 | 138.87 | 136.77 | 138.59 | 138.59 | 1.199e+6 |
| 2025-09-30 | SE | 182.2 | 182.21 | 176.26 | 178.73 | 178.73 | 4.200e+6 |
| 2025-09-30 | PRGO | 20.76 | 21.32 | 20.64 | 21.31 | 21.31 | 1.844e+6 |
| 2025-09-30 | SHW | 340.33 | 344.31 | 339.12 | 343.8 | 343.8 | 1.333e+6 |
| 2025-09-30 | TDC | 22.21 | 22.32 | 21.32 | 21.51 | 21.51 | 854,713 |
| 2025-09-30 | SIG | 96.58 | 96.58 | 93.5 | 94.92 | 94.92 | 563,636 |
| 2025-09-30 | SNA | 338.38 | 340.8 | 336.16 | 339.48 | 339.48 | 329,821 |
| 2025-09-30 | T | 27.23 | 27.44 | 27.15 | 27.33 | 27.33 | 3.405e+7 |
| 2025-09-30 | PSA | 282.04 | 283.02 | 279.94 | 282.82 | 282.82 | 805,900 |
| 2025-09-30 | TAP | 44.38 | 44.55 | 43.64 | 44.33 | 44.33 | 2.764e+6 |
| 2025-09-30 | ROL | 57.79 | 58.56 | 57.62 | 58.18 | 58.18 | 2.890e+6 |
| 2025-09-30 | TDG | 1,290.9 | 1,323.25 | 1,285.08 | 1,318.02 | 1,318.02 | 336,800 |
| 2025-09-30 | UDR | 35.62 | 36.01 | 35.42 | 35.92 | 35.92 | 2.762e+6 |
| 2025-09-30 | TDY | 579.66 | 586.28 | 577.55 | 586.04 | 586.04 | 274,355 |
| 2025-09-30 | VFC | 14.31 | 14.38 | 13.94 | 14.29 | 14.29 | 5.267e+6 |
| 2025-09-30 | TE | 2.31 | 2.36 | 2.07 | 2.18 | 2.18 | 3.162e+6 |
| 2025-09-30 | WTW | 339.57 | 344.18 | 339.07 | 343.36 | 343.36 | 487,500 |
| 2025-09-30 | TEL | 215.57 | 217.38 | 214.99 | 217.3 | 217.3 | 1.318e+6 |
| 2025-09-30 | TTD | 50 | 50.74 | 48.52 | 49.01 | 49.01 | 2.641e+7 |
| 2025-09-30 | TER | 133.79 | 137.91 | 132.79 | 137.42 | 137.42 | 3.014e+6 |
| 2025-09-30 | SEDG | 37.74 | 37.84 | 36.1 | 37 | 37 | 2.379e+6 |
| 2025-09-30 | TFX | 120.03 | 121.41 | 118.42 | 121.32 | 121.32 | 523,624 |
| 2025-09-30 | RL | 310.76 | 316.07 | 309.38 | 311.91 | 311.91 | 1.041e+6 |
| 2025-09-30 | TGT | 85.71 | 87.36 | 84.51 | 86.87 | 86.87 | 1.687e+7 |
| 2025-09-30 | PLD | 112.43 | 112.75 | 111.34 | 112.73 | 112.73 | 3.617e+6 |
| 2025-09-30 | THC | 201.72 | 204.49 | 201.72 | 203.04 | 203.04 | 997,200 |
| 2025-09-30 | NEE | 75.44 | 75.67 | 74.11 | 74.48 | 74.48 | 9.393e+6 |
| 2025-09-30 | TKO | 203.9 | 206.87 | 200.21 | 200.4 | 200.4 | 3.161e+6 |
| 2025-09-30 | TMO | 463.31 | 485.4 | 459.19 | 484.17 | 484.17 | 4.364e+6 |
| 2025-09-30 | WMB | 62.44 | 62.97 | 61.92 | 62.37 | 62.37 | 8.229e+6 |
| 2025-09-30 | TPL | 302.4 | 311.56 | 300.99 | 310.28 | 310.28 | 366,300 |
| 2025-09-30 | VZ | 41.16 | 41.86 | 41.12 | 41.84 | 41.84 | 2.440e+7 |
| 2025-09-30 | TRIP | 16.56 | 16.61 | 15.96 | 16.26 | 16.26 | 2.915e+6 |
| 2025-09-30 | SWKS | 75.16 | 75.87 | 74.53 | 75.21 | 75.21 | 2.195e+6 |
| 2025-09-30 | TRV | 274.43 | 277.94 | 274.43 | 277.11 | 277.11 | 789,000 |
| 2025-09-30 | ZTS | 141.17 | 145.23 | 140.69 | 144.56 | 144.56 | 3.737e+6 |
| 2025-09-30 | TT | 410.93 | 421.03 | 410.87 | 419.97 | 419.97 | 1.237e+6 |
| 2025-09-30 | VNO | 39.42 | 39.73 | 39.06 | 39.65 | 39.65 | 877,800 |
| 2025-09-30 | VST | 198.64 | 199.95 | 190.17 | 195.38 | 195.38 | 5.828e+6 |
| 2025-09-30 | STZ | 133.61 | 133.7 | 131.15 | 131.87 | 131.87 | 2.214e+6 |
| 2025-09-30 | VTR | 68.27 | 69.13 | 67.94 | 69.12 | 69.12 | 2.474e+6 |
| 2025-09-30 | STE | 244.78 | 247.22 | 243.34 | 246.21 | 246.21 | 537,137 |
| 2025-09-30 | VTRS | 9.35 | 9.64 | 9.29 | 9.63 | 9.63 | 9.074e+6 |
| 2025-09-30 | ROST | 150.48 | 152.23 | 150.4 | 151.72 | 151.72 | 2.025e+6 |
| 2025-09-30 | WAB | 196.52 | 200.32 | 196.52 | 199.75 | 199.75 | 1.278e+6 |
| 2025-09-30 | XOM | 110.87 | 111 | 109.49 | 110.28 | 110.28 | 1.808e+7 |
| 2025-09-30 | WAT | 289.6 | 300.47 | 287.66 | 299.81 | 299.81 | 848,700 |
| 2025-09-30 | SBAC | 191.95 | 192.57 | 189.35 | 189.84 | 189.84 | 1.307e+6 |