Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91251–91300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | PEP | 137.36 | 138.39 | 137.27 | 137.85 | 137.85 | 6.225e+6 |
| 2025-09-26 | VMC | 295.32 | 300.13 | 293.89 | 297.63 | 297.63 | 669,800 |
| 2025-09-26 | UNH | 342.94 | 344.96 | 336.41 | 339.15 | 339.15 | 6.775e+6 |
| 2025-09-26 | PFE | 22.55 | 22.63 | 22.44 | 22.58 | 22.58 | 3.337e+7 |
| 2025-09-26 | NDAQ | 86.54 | 87.07 | 86.37 | 86.98 | 86.98 | 2.433e+6 |
| 2025-09-26 | PHM | 128.89 | 131.51 | 128.37 | 130.6 | 130.6 | 1.099e+6 |
| 2025-09-26 | PFG | 80.36 | 81.71 | 80.36 | 81.11 | 81.11 | 952,200 |
| 2025-09-26 | SW | 40.95 | 41.24 | 40.38 | 40.78 | 40.78 | 2.857e+6 |
| 2025-09-26 | PPL | 35.77 | 36.17 | 35.67 | 36.16 | 36.16 | 3.966e+6 |
| 2025-09-26 | PG | 148.99 | 149.43 | 148.3 | 149.25 | 149.25 | 5.721e+6 |
| 2025-09-26 | UDR | 35.52 | 35.92 | 35.47 | 35.85 | 35.85 | 2.196e+6 |
| 2025-09-26 | ULTA | 539.48 | 552.45 | 538.8 | 552 | 552 | 685,445 |
| 2025-09-26 | PH | 744.09 | 750.81 | 743.32 | 746.02 | 746.02 | 339,945 |
| 2025-09-26 | TMO | 460.26 | 464.93 | 459.51 | 463.43 | 463.43 | 1.886e+6 |
| 2025-09-26 | NFLX | 120.54 | 121.4 | 120 | 121.06 | 121.06 | 1.945e+7 |
| 2025-09-26 | PTC | 202.46 | 204.09 | 202.34 | 202.96 | 202.96 | 529,331 |
| 2025-09-26 | SWK | 71.8 | 72.22 | 71.17 | 72.19 | 72.19 | 1.791e+6 |
| 2025-09-26 | SNDK | 96 | 99.65 | 94.39 | 97.12 | 97.12 | 6.418e+6 |
| 2025-09-26 | PVH | 86.24 | 87.12 | 85.88 | 86.68 | 86.68 | 756,300 |
| 2025-09-26 | SCHW | 94.2 | 95.04 | 93.82 | 94.53 | 94.53 | 5.289e+6 |
| 2025-09-26 | MTB | 197.57 | 198.67 | 196.21 | 197.19 | 197.19 | 670,900 |
| 2025-09-26 | PYPL | 66.65 | 67.28 | 65.98 | 66.95 | 66.95 | 8.432e+6 |
| 2025-09-26 | MRNA | 24.51 | 24.78 | 23.91 | 24.49 | 24.49 | 1.024e+7 |
| 2025-09-26 | PLTR | 179.05 | 180.12 | 174.91 | 177.57 | 177.57 | 4.428e+7 |
| 2025-09-26 | QCOM | 167.74 | 168.98 | 166.21 | 167.27 | 167.27 | 4.846e+6 |
| 2025-09-26 | RTX | 160.17 | 163.48 | 159.86 | 161.5 | 161.5 | 3.962e+6 |
| 2025-09-26 | SPG | 178.54 | 181.53 | 177.95 | 181.05 | 181.05 | 1.368e+6 |
| 2025-09-26 | R | 182.62 | 186.23 | 182.09 | 185.21 | 185.21 | 376,700 |
| 2025-09-26 | PM | 160.21 | 160.52 | 158.6 | 160.44 | 160.44 | 3.736e+6 |
| 2025-09-26 | QRVO | 93.36 | 93.66 | 92.28 | 93.02 | 93.02 | 1.006e+6 |
| 2025-09-26 | RCL | 322.66 | 324.96 | 320.7 | 324.06 | 324.06 | 1.303e+6 |
| 2025-09-26 | VLO | 171.86 | 175.4 | 171.13 | 172.65 | 172.65 | 3.032e+6 |
| 2025-09-26 | STI | 4.53 | 4.94 | 4.53 | 4.86 | 4.86 | 62,531 |
| 2025-09-26 | REGN | 559.79 | 562.39 | 548.54 | 561.68 | 561.68 | 838,628 |
| 2025-09-26 | STX | 218.69 | 219.18 | 211.47 | 215.89 | 215.89 | 2.477e+6 |
| 2025-09-26 | ROK | 337.64 | 341.21 | 336 | 340.09 | 340.09 | 543,524 |
| 2025-09-26 | RIG | 3.17 | 3.24 | 3.14 | 3.19 | 3.19 | 7.189e+7 |
| 2025-09-26 | REG | 69.93 | 70.41 | 69.62 | 70.04 | 70.04 | 678,033 |
| 2025-09-26 | ORCL | 290.71 | 291.7 | 280.78 | 281.24 | 281.24 | 2.599e+7 |
| 2025-09-26 | RJF | 171.44 | 174.56 | 170.94 | 173.94 | 173.94 | 1.593e+6 |
| 2025-09-26 | UPS | 78.88 | 79.96 | 78.78 | 79.81 | 79.81 | 6.846e+6 |
| 2025-09-26 | TSN | 53.08 | 53.41 | 52.97 | 53.28 | 53.28 | 2.311e+6 |
| 2025-09-26 | RMD | 267.16 | 269.59 | 265.36 | 268.21 | 268.21 | 755,000 |
| 2025-09-26 | NAVI | 12.49 | 12.49 | 12.27 | 12.43 | 12.43 | 705,509 |
| 2025-09-26 | PNW | 84.1 | 84.39 | 83.46 | 84.29 | 84.29 | 1.657e+6 |
| 2025-09-26 | ROP | 492.14 | 497.2 | 491 | 496.2 | 496.2 | 560,937 |
| 2025-09-26 | XYZ | 73.39 | 73.83 | 71.44 | 73.67 | 73.67 | 6.578e+6 |
| 2025-09-26 | TJX | 140.6 | 141.94 | 140.18 | 141.81 | 141.81 | 4.224e+6 |
| 2025-09-26 | RSG | 226.62 | 228.72 | 225.3 | 226.27 | 226.27 | 906,900 |
| 2025-09-26 | WDC | 107.33 | 107.92 | 105.28 | 106.74 | 106.74 | 5.520e+6 |