Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91851–91900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-25 | PEG | 80.73 | 80.98 | 79.5 | 79.6 | 79.6 | 2.628e+6 |
| 2025-09-25 | OI | 13 | 13.05 | 12.64 | 12.83 | 12.83 | 1.421e+6 |
| 2025-09-25 | VAL | 49.54 | 50.91 | 48.4 | 50.45 | 50.45 | 1.593e+6 |
| 2025-09-25 | PENN | 19.52 | 19.62 | 19.33 | 19.54 | 19.54 | 2.618e+6 |
| 2025-09-25 | SWK | 72.45 | 72.86 | 71.44 | 71.8 | 71.8 | 1.189e+6 |
| 2025-09-25 | SOLV | 71.07 | 71.42 | 69.36 | 70.46 | 70.46 | 1.279e+6 |
| 2025-09-25 | REG | 70.15 | 70.36 | 69.48 | 69.6 | 69.6 | 962,345 |
| 2025-09-25 | UBER | 97.3 | 97.87 | 95.9 | 97.6 | 97.6 | 1.126e+7 |
| 2025-09-25 | PEP | 140.36 | 140.78 | 137.28 | 137.34 | 137.34 | 7.102e+6 |
| 2025-09-25 | STLD | 134.46 | 136.93 | 133.58 | 134.79 | 134.79 | 929,293 |
| 2025-09-25 | XRAY | 12.33 | 12.53 | 11.95 | 12.04 | 12.04 | 4.722e+6 |
| 2025-09-25 | PFE | 22.9 | 22.95 | 22.41 | 22.43 | 22.43 | 5.674e+7 |
| 2025-09-25 | URI | 913.38 | 926.45 | 907.75 | 925.3 | 925.3 | 392,200 |
| 2025-09-25 | UNH | 343.9 | 345.17 | 338.68 | 340.61 | 340.61 | 8.105e+6 |
| 2025-09-25 | PAYC | 215.73 | 215.73 | 212.75 | 213.78 | 213.78 | 657,100 |
| 2025-09-25 | PHM | 128 | 130.96 | 127.64 | 128.2 | 128.2 | 2.148e+6 |
| 2025-09-25 | NDAQ | 86.19 | 87.13 | 85.94 | 86.2 | 86.2 | 2.799e+6 |
| 2025-09-25 | PFG | 80.2 | 80.72 | 79.59 | 80.01 | 80.01 | 891,200 |
| 2025-09-25 | PG | 149.97 | 150.6 | 148.55 | 148.91 | 148.91 | 7.511e+6 |
| 2025-09-25 | QRVO | 92.49 | 93.46 | 91.02 | 93.36 | 93.36 | 915,000 |
| 2025-09-25 | PPL | 35.99 | 36.19 | 35.54 | 35.6 | 35.6 | 3.594e+6 |
| 2025-09-25 | PH | 736.88 | 742.08 | 733.76 | 740.42 | 740.42 | 402,439 |
| 2025-09-25 | ULTA | 539.37 | 540.18 | 532.42 | 539.48 | 539.48 | 507,954 |
| 2025-09-25 | VLO | 168.19 | 173.03 | 167.48 | 171.46 | 171.46 | 4.094e+6 |
| 2025-09-25 | PTC | 202.4 | 202.93 | 200.32 | 202.71 | 202.71 | 490,817 |
| 2025-09-25 | URBN | 70.75 | 72.01 | 70.06 | 71.26 | 71.26 | 1.743e+6 |
| 2025-09-25 | PNW | 84.87 | 85.08 | 83.47 | 83.63 | 83.63 | 1.055e+6 |
| 2025-09-25 | NFLX | 120.31 | 121.68 | 119.15 | 120.82 | 120.82 | 1.998e+7 |
| 2025-09-25 | VEEV | 277 | 281.19 | 272.26 | 279.93 | 279.93 | 972,420 |
| 2025-09-25 | PVH | 88.91 | 88.91 | 85.06 | 85.65 | 85.65 | 920,900 |
| 2025-09-25 | STX | 218.31 | 220.87 | 214.4 | 218.21 | 218.21 | 4.201e+6 |
| 2025-09-25 | WRB | 73.72 | 74.06 | 72.93 | 73.29 | 73.29 | 2.346e+6 |
| 2025-09-25 | SCHW | 91.49 | 93.88 | 91.11 | 93.86 | 93.86 | 9.204e+6 |
| 2025-09-25 | PYPL | 66.91 | 67.14 | 65.85 | 66.39 | 66.39 | 1.077e+7 |
| 2025-09-25 | MTB | 196.26 | 197.02 | 194.97 | 195.86 | 195.86 | 931,656 |
| 2025-09-25 | OMC | 75.29 | 75.34 | 73.89 | 74.39 | 74.39 | 2.613e+6 |
| 2025-09-25 | MRNA | 25.68 | 25.68 | 24.44 | 24.61 | 24.61 | 1.063e+7 |
| 2025-09-25 | QCOM | 169.25 | 170 | 166.02 | 167.74 | 167.74 | 8.094e+6 |
| 2025-09-25 | ROL | 55.68 | 56.44 | 55.58 | 55.9 | 55.9 | 2.039e+6 |
| 2025-09-25 | PLTR | 175.8 | 184.32 | 174.29 | 179.12 | 179.12 | 7.232e+7 |
| 2025-09-25 | RL | 305.42 | 305.42 | 297.5 | 300.39 | 300.39 | 623,000 |
| 2025-09-25 | RTX | 160.3 | 160.46 | 157.88 | 158.69 | 158.69 | 3.918e+6 |
| 2025-09-25 | R | 181.53 | 182.99 | 180.19 | 182.1 | 182.1 | 246,700 |
| 2025-09-25 | TMO | 466.2 | 467.94 | 456.61 | 458.42 | 458.42 | 3.229e+6 |
| 2025-09-25 | PM | 160.01 | 160.81 | 158.92 | 159.58 | 159.58 | 4.296e+6 |
| 2025-09-25 | RCL | 320.13 | 324.64 | 316.93 | 321.72 | 321.72 | 1.573e+6 |
| 2025-09-25 | TROW | 100.28 | 101.02 | 99.95 | 100.46 | 100.46 | 1.160e+6 |
| 2025-09-25 | REGN | 575.03 | 576.73 | 547.04 | 553.33 | 553.33 | 1.394e+6 |
| 2025-09-25 | STI | 4.58 | 4.7 | 4.5 | 4.52 | 4.52 | 76,700 |
| 2025-09-25 | RIG | 3.06 | 3.2 | 3.06 | 3.16 | 3.16 | 2.019e+8 |