Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90051–90100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | WBD | 18.94 | 19.62 | 18.77 | 19.53 | 19.53 | 5.675e+7 |
| 2025-09-30 | SJM | 104.2 | 105.93 | 103.86 | 105.28 | 105.28 | 1.834e+6 |
| 2025-09-30 | WDAY | 248.46 | 249.14 | 239.88 | 240.73 | 240.73 | 3.002e+6 |
| 2025-09-30 | VLO | 167.42 | 169.16 | 165.89 | 167.37 | 167.37 | 2.386e+6 |
| 2025-09-30 | WEC | 111.33 | 112.14 | 110.86 | 111.77 | 111.77 | 2.447e+6 |
| 2025-09-30 | NUE | 134.47 | 134.89 | 133.36 | 134.51 | 134.51 | 1.794e+6 |
| 2025-09-30 | WELL | 174.63 | 176.62 | 174.63 | 176.22 | 176.22 | 4.692e+6 |
| 2025-09-30 | TRGP | 164.64 | 169.38 | 163.2 | 164.79 | 164.79 | 1.670e+6 |
| 2025-09-30 | WFC | 83.33 | 83.78 | 81.36 | 82.5 | 82.5 | 1.143e+7 |
| 2025-09-30 | XYZ | 75.32 | 75.67 | 71.61 | 72.27 | 72.27 | 7.838e+6 |
| 2025-09-30 | WHR | 76.31 | 76.82 | 75.22 | 76.59 | 76.59 | 1.094e+6 |
| 2025-09-30 | STX | 225.89 | 235.48 | 225.27 | 235.03 | 235.03 | 4.184e+6 |
| 2025-09-30 | WM | 217.15 | 219.85 | 217.1 | 219.11 | 219.11 | 1.815e+6 |
| 2025-09-30 | SPG | 181.81 | 183.73 | 180.96 | 183.27 | 183.27 | 1.812e+6 |
| 2025-09-30 | WMT | 102.38 | 103.31 | 102.1 | 102.44 | 102.44 | 1.387e+7 |
| 2025-09-30 | SNDK | 114.1 | 120.74 | 112.11 | 112.2 | 112.2 | 1.141e+7 |
| 2025-09-30 | WST | 260.08 | 263.65 | 259.08 | 261.69 | 261.69 | 587,800 |
| 2025-09-30 | PHM | 131.63 | 132.99 | 129.61 | 131.58 | 131.58 | 1.719e+6 |
| 2025-09-30 | YUM | 152.19 | 153.04 | 150.45 | 150.59 | 150.59 | 1.899e+6 |
| 2025-09-30 | ORCL | 281.47 | 281.78 | 273.74 | 279.04 | 279.04 | 2.388e+7 |
| 2025-09-30 | ZBRA | 294.93 | 298.71 | 292.09 | 297.16 | 297.16 | 500,700 |
| 2025-09-30 | NAVI | 12.69 | 12.82 | 12.49 | 12.74 | 12.74 | 1.042e+6 |
| 2025-09-30 | ZION | 55.68 | 55.97 | 54.14 | 55.27 | 55.27 | 1.629e+6 |
| 2025-09-30 | TSLA | 441.52 | 445 | 433.12 | 444.72 | 444.72 | 7.436e+7 |
| 2025-09-30 | NE | 27.68 | 27.96 | 27.08 | 27.56 | 27.56 | 2.112e+6 |
| 2025-09-30 | STI | 4.73 | 4.8 | 4.6 | 4.64 | 4.64 | 199,228 |
| 2025-09-30 | TYL | 524.91 | 526.48 | 517.65 | 523.16 | 523.16 | 254,232 |
| 2025-09-30 | XRX | 3.62 | 3.69 | 3.56 | 3.65 | 3.65 | 2.151e+6 |
| 2025-09-30 | PNC | 197.31 | 197.9 | 192.64 | 196.08 | 196.08 | 1.517e+6 |
| 2025-09-30 | UPS | 80.55 | 80.6 | 78.78 | 79.63 | 79.63 | 9.876e+6 |
| 2025-09-30 | WY | 24.5 | 24.89 | 24.14 | 24.34 | 24.34 | 5.465e+6 |
| 2025-09-30 | VMC | 302.32 | 306.48 | 301.43 | 305.92 | 305.92 | 765,200 |
| 2025-09-30 | SNPS | 482.05 | 495.21 | 480.79 | 493.39 | 493.39 | 2.649e+6 |
| 2025-09-30 | UA | 4.85 | 4.88 | 4.77 | 4.83 | 4.83 | 3.244e+6 |
| 2025-09-30 | PNR | 108.81 | 109.99 | 108.29 | 109.9 | 109.9 | 1.130e+6 |
| 2025-09-30 | SBUX | 83.59 | 83.61 | 82.56 | 82.97 | 82.97 | 7.574e+6 |
| 2025-09-30 | SO | 91.58 | 92.75 | 91.4 | 92.5 | 92.5 | 7.482e+6 |
| 2025-09-30 | SLB | 34.25 | 34.33 | 32.97 | 33.91 | 33.91 | 1.828e+7 |
| 2025-09-30 | UNM | 76.21 | 76.55 | 75.5 | 76.39 | 76.39 | 1.028e+6 |
| 2025-09-30 | URBN | 72.2 | 73.12 | 69.98 | 71.43 | 71.43 | 1.037e+6 |
| 2025-09-30 | UNP | 234.39 | 234.39 | 232.24 | 233.77 | 233.77 | 3.798e+6 |
| 2025-09-30 | HPE | 23.8 | 24.26 | 23.68 | 24.25 | 24.25 | 2.290e+7 |
| 2025-09-30 | A | 122.93 | 127.88 | 122.52 | 127.84 | 127.84 | 2.418e+6 |
| 2025-09-30 | HWM | 192.09 | 196.35 | 191.63 | 195.92 | 195.92 | 2.385e+6 |
| 2025-09-30 | AA | 33.28 | 33.28 | 31.8 | 32.7 | 32.7 | 8.584e+6 |
| 2025-09-30 | COST | 912.38 | 926.58 | 909.51 | 921.72 | 921.72 | 3.097e+6 |
| 2025-09-30 | AAL | 11.42 | 11.46 | 11.07 | 11.24 | 11.24 | 9.246e+7 |
| 2025-09-30 | CRWD | 486.42 | 490.88 | 479.25 | 490.38 | 490.38 | 2.288e+6 |
| 2025-09-30 | AAP | 61.8 | 61.8 | 59.89 | 60.46 | 60.46 | 1.833e+6 |
| 2025-09-30 | IBKR | 68.54 | 70.11 | 67.71 | 68.65 | 68.65 | 4.920e+6 |