Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91801–91850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-25 | PSX | 133.25 | 136.28 | 131.79 | 135.8 | 135.8 | 5.159e+6 |
| 2025-09-25 | XEL | 77 | 77.63 | 75.79 | 76.1 | 76.1 | 1.085e+7 |
| 2025-09-25 | NWL | 5.2 | 5.2 | 4.98 | 4.98 | 4.98 | 6.197e+6 |
| 2025-09-25 | VLTO | 105.59 | 106.24 | 103.66 | 104.09 | 104.09 | 1.128e+6 |
| 2025-09-25 | PSKY | 18.56 | 19.17 | 18.43 | 18.76 | 18.76 | 7.548e+6 |
| 2025-09-25 | NWS | 33.32 | 33.66 | 33.17 | 33.29 | 33.29 | 824,200 |
| 2025-09-25 | VRSK | 242.87 | 244.89 | 239.77 | 242.93 | 242.93 | 1.616e+6 |
| 2025-09-25 | UAL | 99.85 | 100.77 | 98.57 | 99.15 | 99.15 | 4.083e+6 |
| 2025-09-25 | TPR | 110.93 | 111.3 | 105.6 | 107.13 | 107.13 | 4.191e+6 |
| 2025-09-25 | NWSA | 30.17 | 30.31 | 29.94 | 30.05 | 30.05 | 2.756e+6 |
| 2025-09-25 | SYF | 72.65 | 73.5 | 72.1 | 73.38 | 73.38 | 1.911e+6 |
| 2025-09-25 | ROST | 149.42 | 149.97 | 147.13 | 148.81 | 148.81 | 2.758e+6 |
| 2025-09-25 | NXPI | 222.84 | 225.25 | 219.88 | 224.64 | 224.64 | 2.117e+6 |
| 2025-09-25 | WU | 7.75 | 7.75 | 7.47 | 7.5 | 7.5 | 1.147e+7 |
| 2025-09-25 | RRC | 36.86 | 37.6 | 36.75 | 37.15 | 37.15 | 3.525e+6 |
| 2025-09-25 | O | 58.09 | 58.24 | 57.4 | 57.69 | 57.69 | 4.799e+6 |
| 2025-09-25 | WYNN | 124.63 | 125.36 | 123.55 | 124.98 | 124.98 | 1.143e+6 |
| 2025-09-25 | ODFL | 140.68 | 141.72 | 139.18 | 139.95 | 139.95 | 1.923e+6 |
| 2025-09-25 | NEE | 73.07 | 73.91 | 72.6 | 73.65 | 73.65 | 1.292e+7 |
| 2025-09-25 | UHS | 199.59 | 199.79 | 193.67 | 197.26 | 197.26 | 759,624 |
| 2025-09-25 | SLB | 33.95 | 34.33 | 33.76 | 34.12 | 34.12 | 1.162e+7 |
| 2025-09-25 | SEE | 32.59 | 33.08 | 32.48 | 32.98 | 32.98 | 1.301e+6 |
| 2025-09-25 | SYK | 365.16 | 366.63 | 359.31 | 365.83 | 365.83 | 1.752e+6 |
| 2025-09-25 | OGN | 10.28 | 10.31 | 9.98 | 10.05 | 10.05 | 3.058e+6 |
| 2025-09-25 | NDSN | 219.87 | 221.42 | 219.04 | 220.08 | 220.08 | 250,700 |
| 2025-09-25 | NCLH | 24.99 | 25.29 | 24.72 | 25 | 25 | 9.459e+6 |
| 2025-09-25 | OKE | 70.4 | 71.04 | 70.12 | 70.49 | 70.49 | 3.330e+6 |
| 2025-09-25 | TTD | 45.96 | 47.29 | 45.47 | 46.76 | 46.76 | 1.429e+7 |
| 2025-09-25 | SRE | 85.32 | 85.79 | 84.23 | 84.65 | 84.65 | 3.869e+6 |
| 2025-09-25 | WMB | 61.83 | 62.45 | 61.22 | 62.33 | 62.33 | 8.847e+6 |
| 2025-09-25 | ON | 50.31 | 50.31 | 49.2 | 49.77 | 49.77 | 7.393e+6 |
| 2025-09-25 | V | 336.29 | 338.13 | 332.47 | 332.89 | 332.89 | 5.399e+6 |
| 2025-09-25 | UDR | 35.69 | 35.84 | 35.32 | 35.39 | 35.39 | 2.292e+6 |
| 2025-09-25 | ORLY | 104.03 | 105.12 | 103.39 | 104.58 | 104.58 | 4.416e+6 |
| 2025-09-25 | VRSN | 282.46 | 283.81 | 280.23 | 281.01 | 281.01 | 534,160 |
| 2025-09-25 | SYY | 80.42 | 80.48 | 78.71 | 79.41 | 79.41 | 3.911e+6 |
| 2025-09-25 | OTIS | 87.46 | 88.32 | 87.26 | 88.09 | 88.09 | 2.089e+6 |
| 2025-09-25 | SPGI | 487.24 | 488.61 | 480.31 | 482.87 | 482.87 | 1.934e+6 |
| 2025-09-25 | VZ | 41.17 | 41.67 | 41.17 | 41.27 | 41.27 | 1.901e+7 |
| 2025-09-25 | OXY | 46.16 | 46.71 | 45.97 | 46.49 | 46.49 | 7.482e+6 |
| 2025-09-25 | TTWO | 244.09 | 246.13 | 242.62 | 245.11 | 245.11 | 1.189e+6 |
| 2025-09-25 | PANW | 200 | 203.84 | 197.69 | 202.21 | 202.21 | 7.326e+6 |
| 2025-09-25 | PAYX | 124.75 | 125.13 | 122.06 | 122.6 | 122.6 | 3.169e+6 |
| 2025-09-25 | VRT | 136.93 | 141.11 | 133.77 | 139.69 | 139.69 | 6.198e+6 |
| 2025-09-25 | ZTS | 139.64 | 140.3 | 137.67 | 139.44 | 139.44 | 3.059e+6 |
| 2025-09-25 | PBI | 11.61 | 11.76 | 11.18 | 11.25 | 11.25 | 2.897e+6 |
| 2025-09-25 | SMCI | 45.06 | 47.16 | 44.2 | 46.24 | 46.24 | 2.437e+7 |
| 2025-09-25 | PCAR | 94.67 | 95.23 | 93.29 | 93.52 | 93.52 | 2.481e+6 |
| 2025-09-25 | PCG | 14.57 | 14.69 | 14.29 | 14.33 | 14.33 | 1.631e+7 |
| 2025-09-25 | TXT | 82.39 | 82.82 | 81.86 | 82.31 | 82.31 | 1.237e+6 |