Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91201–91250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | ROST | 149.55 | 151.27 | 148.49 | 150.86 | 150.86 | 2.265e+6 |
| 2025-09-26 | WU | 7.51 | 7.65 | 7.47 | 7.57 | 7.57 | 8.544e+6 |
| 2025-09-26 | NXPI | 221.34 | 225.03 | 220.97 | 223.88 | 223.88 | 1.235e+6 |
| 2025-09-26 | STZ | 130.23 | 130.45 | 128.88 | 129.74 | 129.74 | 2.297e+6 |
| 2025-09-26 | WYNN | 124.79 | 128.45 | 124.79 | 128.08 | 128.08 | 1.329e+6 |
| 2025-09-26 | O | 57.77 | 58.34 | 57.77 | 58.2 | 58.2 | 5.682e+6 |
| 2025-09-26 | URI | 925.51 | 944.41 | 925.14 | 941.22 | 941.22 | 378,312 |
| 2025-09-26 | UHS | 198.38 | 200.71 | 196.67 | 200.49 | 200.49 | 452,100 |
| 2025-09-26 | ODFL | 140.14 | 142.91 | 133.24 | 138.12 | 138.12 | 3.894e+6 |
| 2025-09-26 | SYK | 367.64 | 369.54 | 365.83 | 366.28 | 366.28 | 964,930 |
| 2025-09-26 | SEE | 33.01 | 34.45 | 32.96 | 34.09 | 34.09 | 1.969e+6 |
| 2025-09-26 | OGN | 10.11 | 10.18 | 10 | 10.14 | 10.14 | 3.189e+6 |
| 2025-09-26 | NCLH | 25.08 | 25.34 | 24.8 | 25.04 | 25.04 | 1.312e+7 |
| 2025-09-26 | SRE | 84.97 | 86.78 | 84.66 | 86.71 | 86.71 | 3.495e+6 |
| 2025-09-26 | OKE | 70.65 | 72.23 | 70.6 | 70.92 | 70.92 | 3.983e+6 |
| 2025-09-26 | URBN | 71.86 | 73.32 | 71.35 | 73 | 73 | 1.614e+6 |
| 2025-09-26 | V | 335.18 | 337.44 | 334.19 | 335.32 | 335.32 | 9.620e+6 |
| 2025-09-26 | ON | 49.58 | 50.38 | 49.13 | 50.16 | 50.16 | 6.152e+6 |
| 2025-09-26 | PWR | 400.13 | 408.46 | 398.9 | 405.16 | 405.16 | 803,543 |
| 2025-09-26 | VRSN | 281.67 | 282.94 | 280.07 | 281.74 | 281.74 | 466,237 |
| 2025-09-26 | ORLY | 105.04 | 106.3 | 104.3 | 106.1 | 106.1 | 3.454e+6 |
| 2025-09-26 | STT | 112.52 | 113.72 | 112.13 | 113.37 | 113.37 | 1.194e+6 |
| 2025-09-26 | SPGI | 485.92 | 488.86 | 483.29 | 485.1 | 485.1 | 1.778e+6 |
| 2025-09-26 | OTIS | 88.49 | 89.02 | 88.17 | 89.01 | 89.01 | 1.948e+6 |
| 2025-09-26 | STLD | 135.75 | 138.79 | 135.31 | 138.29 | 138.29 | 1.455e+6 |
| 2025-09-26 | TTWO | 246.32 | 258.1 | 245.49 | 256.12 | 256.12 | 3.481e+6 |
| 2025-09-26 | OXY | 46.71 | 48.01 | 46.58 | 46.97 | 46.97 | 1.021e+7 |
| 2025-09-26 | VZ | 41.56 | 41.62 | 41.37 | 41.52 | 41.52 | 1.246e+7 |
| 2025-09-26 | TROW | 100.73 | 101.56 | 100 | 100.72 | 100.72 | 1.139e+6 |
| 2025-09-26 | PANW | 201.48 | 203.55 | 200.62 | 202.37 | 202.37 | 5.244e+6 |
| 2025-09-26 | TECH | 50.33 | 51.84 | 50.29 | 51.61 | 51.61 | 1.696e+6 |
| 2025-09-26 | VRT | 138.92 | 140.9 | 137 | 138.54 | 138.54 | 3.608e+6 |
| 2025-09-26 | PAYX | 123.05 | 124.48 | 122.62 | 124.07 | 124.07 | 3.571e+6 |
| 2025-09-26 | ZTS | 140.16 | 142.07 | 139.58 | 141.78 | 141.78 | 2.575e+6 |
| 2025-09-26 | SMCI | 45.64 | 45.97 | 44.4 | 45.82 | 45.82 | 2.288e+7 |
| 2025-09-26 | PBI | 11.25 | 11.32 | 10.86 | 11 | 11 | 3.733e+6 |
| 2025-09-26 | VRTX | 381.91 | 387.48 | 379.72 | 385.74 | 385.74 | 1.839e+6 |
| 2025-09-26 | PKG | 210.99 | 213.49 | 209 | 213.38 | 213.38 | 576,800 |
| 2025-09-26 | PCAR | 97.78 | 100.11 | 96.98 | 98.35 | 98.35 | 5.894e+6 |
| 2025-09-26 | PAYC | 216.4 | 218.09 | 215.01 | 216.42 | 216.42 | 767,734 |
| 2025-09-26 | TXT | 82.96 | 84.16 | 82.49 | 83.45 | 83.45 | 1.396e+6 |
| 2025-09-26 | PCG | 14.39 | 14.88 | 14.34 | 14.86 | 14.86 | 2.371e+7 |
| 2025-09-26 | VLTO | 104.26 | 104.81 | 102.93 | 104.23 | 104.23 | 1.132e+6 |
| 2025-09-26 | RRC | 36.99 | 37.79 | 36.86 | 37.47 | 37.47 | 2.360e+6 |
| 2025-09-26 | PEG | 79.9 | 81.02 | 79.67 | 80.99 | 80.99 | 2.326e+6 |
| 2025-09-26 | VAL | 50.4 | 51.18 | 49.77 | 50.4 | 50.4 | 906,444 |
| 2025-09-26 | SOLV | 70.88 | 71.88 | 70.35 | 71.37 | 71.37 | 934,200 |
| 2025-09-26 | PENN | 19.64 | 20.04 | 19.55 | 19.8 | 19.8 | 2.170e+6 |
| 2025-09-26 | UBER | 97.8 | 98.53 | 97.03 | 98.45 | 98.45 | 1.036e+7 |
| 2025-09-26 | XRAY | 12.05 | 12.37 | 11.97 | 12.32 | 12.32 | 3.979e+6 |