Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90651–90700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | WDAY | 247.62 | 249.85 | 245.29 | 247.69 | 247.69 | 3.820e+6 |
| 2025-09-29 | PGR | 229.7 | 230.04 | 227.2 | 229.59 | 229.59 | 2.912e+6 |
| 2025-09-29 | WEC | 110.09 | 111.55 | 109.52 | 111.41 | 111.41 | 2.121e+6 |
| 2025-09-29 | WELL | 173.11 | 175.32 | 172.36 | 174.3 | 174.3 | 3.427e+6 |
| 2025-09-29 | WFC | 83.37 | 83.85 | 82.72 | 83.32 | 83.32 | 9.834e+6 |
| 2025-09-29 | SEDG | 40.18 | 40.5 | 37.65 | 37.68 | 37.68 | 3.946e+6 |
| 2025-09-29 | WHR | 76.55 | 76.93 | 75.09 | 76.36 | 76.36 | 1.164e+6 |
| 2025-09-29 | WRB | 74.63 | 74.76 | 74.08 | 74.73 | 74.73 | 1.757e+6 |
| 2025-09-29 | WM | 217.15 | 218.1 | 215.89 | 217.72 | 217.72 | 1.073e+6 |
| 2025-09-29 | WMT | 102.43 | 102.69 | 101.47 | 102.46 | 102.46 | 1.548e+7 |
| 2025-09-29 | RRC | 37.27 | 37.56 | 36.84 | 37.21 | 37.21 | 3.003e+6 |
| 2025-09-29 | STZ | 130.19 | 133.96 | 129.31 | 133.64 | 133.64 | 2.857e+6 |
| 2025-09-29 | WST | 261.14 | 261.44 | 257.54 | 259.68 | 259.68 | 589,100 |
| 2025-09-29 | PNW | 84.49 | 85.34 | 83.85 | 85.15 | 85.15 | 1.257e+6 |
| 2025-09-29 | YUM | 152.08 | 153.61 | 151.33 | 152.51 | 152.51 | 1.743e+6 |
| 2025-09-29 | ZBRA | 302.75 | 303.78 | 296.7 | 296.92 | 296.92 | 482,300 |
| 2025-09-29 | SLG | 57.79 | 58.46 | 57.14 | 58.02 | 58.02 | 688,841 |
| 2025-09-29 | ZION | 56.58 | 56.58 | 55.38 | 55.69 | 55.69 | 1.213e+6 |
| 2025-09-29 | NE | 28.35 | 28.42 | 27.77 | 28.1 | 28.1 | 2.587e+6 |
| 2025-09-29 | TYL | 530.59 | 531.94 | 527.37 | 529.23 | 529.23 | 239,029 |
| 2025-09-29 | URBN | 73.5 | 73.5 | 70.76 | 72.25 | 72.25 | 1.335e+6 |
| 2025-09-29 | PNC | 199 | 199.13 | 195.37 | 196.98 | 196.98 | 1.636e+6 |
| 2025-09-29 | XRX | 3.65 | 3.67 | 3.58 | 3.63 | 3.63 | 2.652e+6 |
| 2025-09-29 | SW | 40.96 | 41 | 40.56 | 40.86 | 40.86 | 2.485e+6 |
| 2025-09-29 | WY | 24.18 | 24.42 | 23.9 | 24.41 | 24.41 | 5.111e+6 |
| 2025-09-29 | ROL | 58.02 | 58.15 | 57.72 | 57.96 | 57.96 | 2.146e+6 |
| 2025-09-29 | STX | 225.06 | 232.37 | 223.13 | 227.43 | 227.43 | 5.108e+6 |
| 2025-09-29 | PLD | 112.81 | 113.08 | 111.85 | 112.46 | 112.46 | 2.471e+6 |
| 2025-09-29 | SBUX | 82.04 | 84.19 | 81.94 | 83.99 | 83.99 | 1.122e+7 |
| 2025-09-29 | TSLA | 444.35 | 450.98 | 439.5 | 443.21 | 443.21 | 7.949e+7 |
| 2025-09-29 | VLO | 172.03 | 172.03 | 167.25 | 169.22 | 169.22 | 2.605e+6 |
| 2025-09-29 | SLB | 34.86 | 34.87 | 34.22 | 34.64 | 34.64 | 1.498e+7 |
| 2025-09-29 | TGNA | 20.03 | 20.09 | 19.88 | 19.94 | 19.94 | 3.124e+6 |
| 2025-09-29 | SNPS | 488 | 491.96 | 478.28 | 481.61 | 481.61 | 2.906e+6 |
| 2025-09-29 | TROW | 101.12 | 101.15 | 100.13 | 100.77 | 100.77 | 1.365e+6 |
| 2025-09-29 | PNR | 109.74 | 110.09 | 108.27 | 108.79 | 108.79 | 872,718 |
| 2025-09-29 | SO | 92.24 | 92.27 | 91.21 | 91.66 | 91.66 | 8.003e+6 |
| 2025-09-29 | NAVI | 12.47 | 12.71 | 12.32 | 12.68 | 12.68 | 851,937 |
| 2025-09-29 | UNM | 77.05 | 77.05 | 75.76 | 76.03 | 76.03 | 838,390 |
| 2025-09-29 | SPG | 181.13 | 181.98 | 180.49 | 181.5 | 181.5 | 1.283e+6 |
| 2025-09-29 | STI | 4.85 | 4.9 | 4.53 | 4.78 | 4.78 | 566,800 |
| 2025-09-29 | VLTO | 104.17 | 105.39 | 103.96 | 104.68 | 104.68 | 1.293e+6 |
| 2025-09-29 | QRVO | 93.84 | 93.84 | 90.13 | 90.46 | 90.46 | 1.527e+6 |
| 2025-09-29 | UDR | 35.62 | 35.95 | 35.4 | 35.62 | 35.62 | 3.332e+6 |
| 2025-09-29 | UNP | 233.15 | 234.75 | 232.5 | 233.58 | 233.58 | 5.098e+6 |
| 2025-09-29 | TMO | 466.02 | 466.53 | 455.87 | 461.23 | 461.23 | 3.018e+6 |
| 2025-09-29 | SNDK | 104.25 | 114 | 103.35 | 113.5 | 113.5 | 1.244e+7 |
| 2025-09-29 | RL | 312.26 | 312.29 | 302.86 | 307.02 | 307.02 | 455,563 |
| 2025-09-29 | VMC | 299.31 | 302.11 | 297.82 | 301.34 | 301.34 | 788,600 |
| 2025-09-29 | TPR | 109.82 | 110.89 | 107.91 | 110.77 | 110.77 | 2.827e+6 |