Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91901–91950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-25 | RJF | 169.11 | 172 | 168.16 | 170.18 | 170.18 | 1.309e+6 |
| 2025-09-25 | SNDK | 96.27 | 100.45 | 93.54 | 94.29 | 94.29 | 1.057e+7 |
| 2025-09-25 | UPS | 79.89 | 80.07 | 78.52 | 78.73 | 78.73 | 9.021e+6 |
| 2025-09-25 | RMD | 266.61 | 266.84 | 262.12 | 265.27 | 265.27 | 881,407 |
| 2025-09-25 | ROP | 503.07 | 503.67 | 489.19 | 491.95 | 491.95 | 949,397 |
| 2025-09-25 | SW | 41.14 | 41.63 | 40.79 | 40.93 | 40.93 | 4.076e+6 |
| 2025-09-25 | XYZ | 75.04 | 75.79 | 72.84 | 73.68 | 73.68 | 7.448e+6 |
| 2025-09-25 | RSG | 226.08 | 227.06 | 224.54 | 224.93 | 224.93 | 1.443e+6 |
| 2025-09-25 | ZBH | 97.3 | 97.62 | 95.48 | 96.22 | 96.22 | 1.060e+6 |
| 2025-09-25 | WDC | 106.48 | 108.56 | 106.15 | 107.07 | 107.07 | 8.499e+6 |
| 2025-09-25 | RVTY | 83.74 | 84.67 | 82.29 | 82.86 | 82.86 | 910,400 |
| 2025-09-25 | TMUS | 237.84 | 239.96 | 234.94 | 235.63 | 235.63 | 3.824e+6 |
| 2025-09-25 | SATS | 72.63 | 75.11 | 72.04 | 73.14 | 73.14 | 3.633e+6 |
| 2025-09-25 | RF | 26.02 | 26.2 | 25.85 | 26.08 | 26.08 | 1.332e+7 |
| 2025-09-25 | TJX | 139.62 | 140.31 | 139.05 | 140.2 | 140.2 | 4.120e+6 |
| 2025-09-25 | TSCO | 56.6 | 56.7 | 55.74 | 55.93 | 55.93 | 4.255e+6 |
| 2025-09-25 | SBNY | 0.7 | 0.7 | 0.6 | 0.6 | 0.6 | 2,302 |
| 2025-09-25 | SE | 183.29 | 186.42 | 183 | 185.91 | 185.91 | 3.110e+6 |
| 2025-09-25 | TFC | 44.17 | 44.57 | 43.96 | 44.3 | 44.3 | 5.384e+6 |
| 2025-09-25 | PWR | 396.79 | 402.59 | 389.43 | 400.13 | 400.13 | 1.009e+6 |
| 2025-09-25 | SBUX | 82.91 | 83.03 | 81.29 | 82.21 | 82.21 | 8.671e+6 |
| 2025-09-25 | SHW | 338.69 | 340.57 | 336.58 | 337.68 | 337.68 | 1.582e+6 |
| 2025-09-25 | PGR | 226.51 | 227.75 | 224.14 | 227.52 | 227.52 | 2.832e+6 |
| 2025-09-25 | NUE | 134.34 | 135.18 | 133.24 | 133.3 | 133.3 | 1.701e+6 |
| 2025-09-25 | A | 122.92 | 122.92 | 120.06 | 121.16 | 121.16 | 1.412e+6 |
| 2025-09-25 | AA | 31.02 | 31.66 | 30.62 | 31.26 | 31.26 | 5.328e+6 |
| 2025-09-25 | AAL | 11.8 | 11.8 | 11.36 | 11.39 | 11.39 | 1.013e+8 |
| 2025-09-25 | AAP | 59.23 | 59.53 | 58.38 | 58.91 | 58.91 | 1.075e+6 |
| 2025-09-25 | AAPL | 252.49 | 256.44 | 250.99 | 256.14 | 256.14 | 5.520e+7 |
| 2025-09-25 | ABBV | 215 | 217.11 | 212.98 | 213.48 | 213.48 | 6.666e+6 |
| 2025-09-25 | ABNB | 122.91 | 122.91 | 121.12 | 121.75 | 121.75 | 3.632e+6 |
| 2025-09-25 | ABT | 132.33 | 132.33 | 129.13 | 131.23 | 131.23 | 4.963e+6 |
| 2025-09-25 | ACGL | 91 | 91.58 | 88.77 | 89.57 | 89.57 | 2.230e+6 |
| 2025-09-25 | ACN | 233.59 | 237.03 | 224.68 | 227.78 | 227.78 | 1.040e+7 |
| 2025-09-25 | ADBE | 351.91 | 357 | 351.5 | 354.16 | 354.16 | 3.337e+6 |
| 2025-09-25 | ADI | 245.93 | 246.68 | 241.91 | 245.89 | 245.89 | 2.411e+6 |
| 2025-09-25 | ADM | 60.62 | 60.9 | 59.67 | 59.72 | 59.72 | 2.939e+6 |
| 2025-09-25 | ADP | 287.66 | 289.03 | 283.48 | 284.69 | 284.69 | 1.863e+6 |
| 2025-09-25 | ADSK | 322.47 | 322.97 | 319.16 | 320.17 | 320.17 | 1.058e+6 |
| 2025-09-25 | ADT | 8.42 | 8.5 | 8.36 | 8.47 | 8.47 | 8.521e+6 |
| 2025-09-25 | AEE | 99.88 | 100.3 | 99.17 | 99.38 | 99.38 | 1.120e+6 |
| 2025-09-25 | AEP | 106.85 | 107.47 | 105.33 | 105.41 | 105.41 | 2.758e+6 |
| 2025-09-25 | AES | 12.84 | 12.88 | 12.5 | 12.56 | 12.56 | 7.645e+6 |
| 2025-09-25 | AFL | 107.87 | 108.4 | 106.93 | 107.78 | 107.78 | 1.913e+6 |
| 2025-09-25 | AIG | 77.14 | 77.6 | 75.96 | 76.25 | 76.25 | 3.001e+6 |
| 2025-09-25 | AIV | 4.15 | 4.19 | 4.12 | 4.13 | 4.13 | 1.599e+6 |
| 2025-09-25 | AIZ | 213.69 | 214.87 | 210.43 | 214.3 | 214.3 | 480,449 |
| 2025-09-25 | AJG | 303.32 | 305.14 | 299.1 | 301.35 | 301.35 | 1.367e+6 |
| 2025-09-25 | AKAM | 75.89 | 76 | 74.93 | 75.38 | 75.38 | 1.244e+6 |
| 2025-09-25 | ALB | 81.26 | 86.82 | 79.85 | 84.36 | 84.36 | 4.456e+6 |