Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90551–90600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | OGN | 10.17 | 10.31 | 10 | 10.28 | 10.28 | 2.612e+6 |
| 2025-09-29 | ZBH | 97.3 | 97.76 | 95.85 | 97.52 | 97.52 | 929,000 |
| 2025-09-29 | OKE | 71.12 | 71.16 | 69.11 | 70.17 | 70.17 | 4.411e+6 |
| 2025-09-29 | ON | 50.8 | 50.9 | 49.68 | 49.76 | 49.76 | 5.515e+6 |
| 2025-09-29 | REG | 70.09 | 70.87 | 69.74 | 70.73 | 70.73 | 1.061e+6 |
| 2025-09-29 | ORLY | 106.24 | 107.71 | 105.88 | 107.55 | 107.55 | 4.527e+6 |
| 2025-09-29 | SWK | 72.85 | 72.85 | 71.43 | 72.24 | 72.24 | 1.247e+6 |
| 2025-09-29 | OTIS | 89.46 | 90.23 | 89.37 | 89.91 | 89.91 | 3.035e+6 |
| 2025-09-29 | VNO | 39.63 | 40.07 | 39.26 | 39.52 | 39.52 | 1.195e+6 |
| 2025-09-29 | USB | 47.94 | 48.02 | 47.06 | 47.52 | 47.52 | 9.380e+6 |
| 2025-09-29 | PPG | 102.41 | 103.24 | 100.9 | 102 | 102 | 2.245e+6 |
| 2025-09-29 | OXY | 47.74 | 48.36 | 47.18 | 47.59 | 47.59 | 1.853e+7 |
| 2025-09-29 | PANW | 203 | 204.74 | 202.6 | 203.96 | 203.96 | 5.334e+6 |
| 2025-09-29 | PKG | 214.02 | 214.02 | 212.18 | 213.7 | 213.7 | 506,700 |
| 2025-09-29 | PAYX | 124.45 | 126.11 | 124.15 | 124.38 | 124.38 | 4.663e+6 |
| 2025-09-29 | WDC | 111.88 | 117.99 | 111.69 | 116.59 | 116.59 | 1.402e+7 |
| 2025-09-29 | PBI | 11.14 | 11.14 | 10.8 | 10.95 | 10.95 | 2.461e+6 |
| 2025-09-29 | TRMB | 82 | 82.48 | 81.55 | 81.95 | 81.95 | 2.093e+6 |
| 2025-09-29 | PCAR | 98.44 | 99 | 96.95 | 97.71 | 97.71 | 4.310e+6 |
| 2025-09-29 | XOM | 113.52 | 113.95 | 111.18 | 111.72 | 111.72 | 1.919e+7 |
| 2025-09-29 | TRGP | 170.31 | 170.39 | 164 | 166.31 | 166.31 | 1.194e+6 |
| 2025-09-29 | PCG | 14.88 | 15.03 | 14.69 | 14.95 | 14.95 | 2.917e+7 |
| 2025-09-29 | RTX | 165.53 | 166.37 | 160.94 | 161.77 | 161.77 | 6.216e+6 |
| 2025-09-29 | PEG | 81 | 81.91 | 80.21 | 81.72 | 81.72 | 2.907e+6 |
| 2025-09-29 | STE | 247.49 | 247.49 | 243.44 | 244.15 | 244.15 | 796,100 |
| 2025-09-29 | NEE | 74.67 | 75.27 | 74.26 | 75.19 | 75.19 | 1.037e+7 |
| 2025-09-29 | VICI | 31.46 | 31.66 | 31.31 | 31.52 | 31.52 | 1.001e+7 |
| 2025-09-29 | PENN | 20.01 | 20.01 | 19.4 | 19.71 | 19.71 | 3.682e+6 |
| 2025-09-29 | WTW | 338.9 | 340.13 | 335.51 | 339.21 | 339.21 | 447,100 |
| 2025-09-29 | NBR | 41.42 | 41.8 | 40.9 | 41.46 | 41.46 | 487,400 |
| 2025-09-29 | PEP | 137.85 | 138.07 | 136.55 | 137.58 | 137.58 | 1.193e+7 |
| 2025-09-29 | PLTR | 179.64 | 181.48 | 177.16 | 178.86 | 178.86 | 3.841e+7 |
| 2025-09-29 | PFE | 22.61 | 22.68 | 22.47 | 22.67 | 22.67 | 3.918e+7 |
| 2025-09-29 | NKE | 68.88 | 69.06 | 67.86 | 68.66 | 68.66 | 1.848e+7 |
| 2025-09-29 | PFG | 81.32 | 81.32 | 80.35 | 80.96 | 80.96 | 1.041e+6 |
| 2025-09-29 | PG | 149.17 | 150.45 | 148.56 | 150.26 | 150.26 | 8.140e+6 |
| 2025-09-29 | TXN | 181.71 | 182.33 | 179.29 | 179.52 | 179.52 | 5.091e+6 |
| 2025-09-29 | PH | 751.31 | 757.32 | 745.01 | 748.85 | 748.85 | 615,702 |
| 2025-09-29 | PRU | 101.85 | 101.93 | 100.25 | 101.1 | 101.1 | 1.927e+6 |
| 2025-09-29 | PTC | 203.65 | 204.51 | 200.83 | 203.84 | 203.84 | 569,400 |
| 2025-09-29 | PVH | 87.14 | 87.78 | 84.44 | 84.79 | 84.79 | 929,800 |
| 2025-09-29 | SNA | 337.17 | 338.29 | 333.91 | 337.53 | 337.53 | 358,000 |
| 2025-09-29 | PYPL | 67.6 | 70.88 | 67.53 | 69.31 | 69.31 | 2.850e+7 |
| 2025-09-29 | QCOM | 167.27 | 167.9 | 162.88 | 163.41 | 163.41 | 7.523e+6 |
| 2025-09-29 | OMC | 75.82 | 77.62 | 75.3 | 77.58 | 77.58 | 2.539e+6 |
| 2025-09-29 | VEEV | 290.59 | 295.16 | 285.96 | 293 | 293 | 1.220e+6 |
| 2025-09-29 | R | 186.3 | 186.3 | 182.32 | 184.44 | 184.44 | 336,415 |
| 2025-09-29 | RCL | 334.62 | 336.28 | 317.23 | 323.89 | 323.89 | 2.023e+6 |
| 2025-09-29 | REGN | 561.69 | 562.69 | 555.15 | 558.55 | 558.55 | 922,537 |
| 2025-09-29 | RF | 26.2 | 26.25 | 25.69 | 25.98 | 25.98 | 2.366e+7 |