Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90601–90650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | RIG | 3.16 | 3.17 | 3.09 | 3.11 | 3.11 | 5.965e+7 |
| 2025-09-29 | PSX | 136.32 | 136.32 | 133.18 | 134.32 | 134.32 | 2.811e+6 |
| 2025-09-29 | TECH | 51.87 | 52.22 | 51.08 | 51.99 | 51.99 | 2.975e+6 |
| 2025-09-29 | RJF | 174.87 | 175.35 | 173.4 | 174.67 | 174.67 | 1.003e+6 |
| 2025-09-29 | NDSN | 226.51 | 226.54 | 224.89 | 225.87 | 225.87 | 278,011 |
| 2025-09-29 | VRSK | 244.77 | 249.22 | 244.22 | 247.63 | 247.63 | 1.377e+6 |
| 2025-09-29 | RMD | 269.03 | 269.9 | 266.02 | 268.98 | 268.98 | 978,117 |
| 2025-09-29 | VNT | 42.4 | 42.53 | 41.71 | 41.71 | 41.71 | 670,808 |
| 2025-09-29 | ROP | 497.1 | 498.02 | 491.7 | 497.84 | 497.84 | 729,209 |
| 2025-09-29 | RSG | 226.08 | 227.17 | 225.54 | 227.12 | 227.12 | 829,497 |
| 2025-09-29 | VRTX | 386.88 | 399.1 | 384.39 | 395.31 | 395.31 | 2.082e+6 |
| 2025-09-29 | RVTY | 84.47 | 85.09 | 83.12 | 84.02 | 84.02 | 913,600 |
| 2025-09-29 | SATS | 73.61 | 74.13 | 72.76 | 73.65 | 73.65 | 2.260e+6 |
| 2025-09-29 | SBNY | 0.58 | 0.68 | 0.58 | 0.68 | 0.68 | 34,643 |
| 2025-09-29 | SE | 186.13 | 186.24 | 180.38 | 181.45 | 181.45 | 3.840e+6 |
| 2025-09-29 | STLD | 138.87 | 139.12 | 136.5 | 137.55 | 137.55 | 1.058e+6 |
| 2025-09-29 | SHW | 340.1 | 340.97 | 338.17 | 340.48 | 340.48 | 1.642e+6 |
| 2025-09-29 | PRGO | 20.45 | 20.88 | 20.27 | 20.79 | 20.79 | 1.600e+6 |
| 2025-09-29 | SIG | 95.46 | 95.92 | 93.81 | 95.69 | 95.69 | 708,346 |
| 2025-09-29 | T | 27.34 | 27.43 | 26.99 | 27.17 | 27.17 | 2.874e+7 |
| 2025-09-29 | TAP | 43.98 | 44.96 | 43.81 | 44.83 | 44.83 | 2.588e+6 |
| 2025-09-29 | SCHW | 94.83 | 96.04 | 94.52 | 95.95 | 95.95 | 8.356e+6 |
| 2025-09-29 | TDG | 1,299 | 1,308.05 | 1,281.11 | 1,289.29 | 1,289.29 | 196,600 |
| 2025-09-29 | TDC | 22.32 | 22.32 | 21.57 | 22.18 | 22.18 | 2.289e+6 |
| 2025-09-29 | TDY | 579.13 | 585.96 | 577.39 | 579.35 | 579.35 | 344,100 |
| 2025-09-29 | VFC | 14.69 | 14.7 | 14.11 | 14.31 | 14.31 | 6.498e+6 |
| 2025-09-29 | TE | 2.22 | 2.46 | 2.2 | 2.33 | 2.33 | 3.561e+6 |
| 2025-09-29 | TEL | 217.32 | 217.52 | 214.36 | 215.57 | 215.57 | 1.181e+6 |
| 2025-09-29 | TER | 136.9 | 137.07 | 133.34 | 134.12 | 134.12 | 2.854e+6 |
| 2025-09-29 | TFX | 119.38 | 120.24 | 118.09 | 119.62 | 119.62 | 442,335 |
| 2025-09-29 | UA | 4.87 | 4.92 | 4.8 | 4.85 | 4.85 | 5.338e+6 |
| 2025-09-29 | TGT | 85.57 | 86.03 | 84.56 | 86.03 | 86.03 | 7.956e+6 |
| 2025-09-29 | THC | 201.9 | 202.71 | 199.49 | 201.2 | 201.2 | 1.006e+6 |
| 2025-09-29 | TKO | 199 | 204.67 | 197.37 | 203.74 | 203.74 | 1.838e+6 |
| 2025-09-29 | TPL | 314.36 | 314.36 | 305.08 | 305.96 | 305.96 | 285,900 |
| 2025-09-29 | WMB | 62.83 | 63.06 | 62.07 | 62.98 | 62.98 | 5.609e+6 |
| 2025-09-29 | TRIP | 17.35 | 17.54 | 16.97 | 17.05 | 17.05 | 2.165e+6 |
| 2025-09-29 | XYZ | 74.45 | 76.16 | 74.33 | 75.39 | 75.39 | 7.237e+6 |
| 2025-09-29 | VZ | 41.5 | 41.55 | 41.02 | 41.17 | 41.17 | 1.585e+7 |
| 2025-09-29 | TRV | 275.69 | 275.69 | 272.76 | 274.41 | 274.41 | 951,200 |
| 2025-09-29 | TT | 416.89 | 418.38 | 410.57 | 412.43 | 412.43 | 1.380e+6 |
| 2025-09-29 | ZTS | 142.13 | 142.42 | 140.79 | 141.34 | 141.34 | 2.870e+6 |
| 2025-09-29 | VST | 201.44 | 206.55 | 197.15 | 197.39 | 197.39 | 8.374e+6 |
| 2025-09-29 | VTR | 67.61 | 68.34 | 67.3 | 67.87 | 67.87 | 3.011e+6 |
| 2025-09-29 | VTRS | 9.29 | 9.39 | 9.21 | 9.36 | 9.36 | 7.645e+6 |
| 2025-09-29 | WAB | 196.89 | 197.42 | 195.6 | 196.87 | 196.87 | 1.022e+6 |
| 2025-09-29 | ROST | 151.82 | 152.19 | 149.75 | 151.19 | 151.19 | 2.346e+6 |
| 2025-09-29 | WAT | 292.44 | 292.44 | 286.59 | 289.43 | 289.43 | 626,300 |
| 2025-09-29 | UPS | 80.02 | 80.58 | 79.57 | 80.56 | 80.56 | 7.275e+6 |
| 2025-09-29 | WBD | 19.49 | 19.74 | 18.83 | 18.86 | 18.86 | 4.155e+7 |