Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92351–92400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-24 | PAYC | 218.88 | 219.42 | 215.84 | 216.33 | 216.33 | 467,000 |
| 2025-09-24 | WFC | 83.32 | 84.03 | 82.35 | 82.79 | 82.79 | 9.479e+6 |
| 2025-09-24 | MSCI | 559.98 | 561.89 | 552.39 | 560.4 | 560.4 | 710,900 |
| 2025-09-24 | PNW | 84.43 | 85.19 | 84.43 | 84.66 | 84.66 | 875,300 |
| 2025-09-24 | WHR | 77.16 | 78.54 | 77.16 | 77.6 | 77.6 | 1.207e+6 |
| 2025-09-24 | PRU | 100.42 | 100.81 | 100.07 | 100.6 | 100.6 | 1.131e+6 |
| 2025-09-24 | MSFT | 507.18 | 509.27 | 503.74 | 506.95 | 506.95 | 1.353e+7 |
| 2025-09-24 | WM | 216.22 | 218.65 | 215.21 | 217.71 | 217.71 | 1.558e+6 |
| 2025-09-24 | VNO | 40.65 | 40.65 | 39.84 | 40.03 | 40.03 | 971,846 |
| 2025-09-24 | MSI | 465.93 | 468.29 | 452.29 | 452.42 | 452.42 | 957,580 |
| 2025-09-24 | WMT | 102.43 | 102.86 | 101.87 | 102.12 | 102.12 | 1.139e+7 |
| 2025-09-24 | SWKS | 79.02 | 80.04 | 78.69 | 78.81 | 78.81 | 1.679e+6 |
| 2025-09-24 | MTCH | 36.17 | 36.34 | 35.44 | 35.47 | 35.47 | 3.943e+6 |
| 2025-09-24 | RHI | 31.57 | 32.43 | 31.5 | 32.31 | 32.31 | 2.582e+6 |
| 2025-09-24 | WST | 249.15 | 260.76 | 249.15 | 259.3 | 259.3 | 1.166e+6 |
| 2025-09-24 | MTD | 1,250.3 | 1,251.66 | 1,232.51 | 1,242.28 | 1,242.28 | 151,914 |
| 2025-09-24 | MU | 164.85 | 165.76 | 158.07 | 161.48 | 161.48 | 5.710e+7 |
| 2025-09-24 | PLD | 112.03 | 112.56 | 110.82 | 111.1 | 111.1 | 3.274e+6 |
| 2025-09-24 | YUM | 147.46 | 148.15 | 145.59 | 148.06 | 148.06 | 2.808e+6 |
| 2025-09-24 | MUR | 27.57 | 28.62 | 27.52 | 28.13 | 28.13 | 3.250e+6 |
| 2025-09-24 | ZBRA | 314 | 315.5 | 307.08 | 308.48 | 308.48 | 282,573 |
| 2025-09-24 | PSX | 129.88 | 134.44 | 129.51 | 133.37 | 133.37 | 3.001e+6 |
| 2025-09-24 | ORCL | 309.41 | 310.02 | 297.68 | 306.04 | 306.04 | 3.377e+7 |
| 2025-09-24 | NEM | 84.12 | 84.32 | 82.85 | 83.06 | 83.06 | 9.528e+6 |
| 2025-09-24 | ZION | 56.05 | 56.63 | 55.37 | 55.6 | 55.6 | 1.558e+6 |
| 2025-09-24 | NI | 40.84 | 41.68 | 40.78 | 41.56 | 41.56 | 6.496e+6 |
| 2025-09-24 | NE | 27.8 | 28.88 | 27.67 | 28.51 | 28.51 | 2.649e+6 |
| 2025-09-24 | NKE | 69.77 | 70.62 | 69.55 | 70.31 | 70.31 | 1.002e+7 |
| 2025-09-24 | STZ | 129.02 | 131.69 | 128.77 | 130.62 | 130.62 | 2.590e+6 |
| 2025-09-24 | XYL | 141.94 | 142.53 | 140.37 | 140.58 | 140.58 | 1.066e+6 |
| 2025-09-24 | NKTR | 59.82 | 61.15 | 57.58 | 60.33 | 60.33 | 1.877e+6 |
| 2025-09-24 | TYL | 528.98 | 530.79 | 521.08 | 522.89 | 522.89 | 383,931 |
| 2025-09-24 | VMC | 295.12 | 296.13 | 289.85 | 292.19 | 292.19 | 759,000 |
| 2025-09-24 | NOC | 576.45 | 585.35 | 572.84 | 582.04 | 582.04 | 784,200 |
| 2025-09-24 | TJX | 138.26 | 140.18 | 137.75 | 139.18 | 139.18 | 5.028e+6 |
| 2025-09-24 | PKG | 214.2 | 215.31 | 211.34 | 212.76 | 212.76 | 510,000 |
| 2025-09-24 | PNC | 199.07 | 201 | 197.71 | 199.16 | 199.16 | 1.783e+6 |
| 2025-09-24 | NOV | 13.04 | 13.27 | 12.98 | 13.05 | 13.05 | 2.752e+6 |
| 2025-09-24 | VICI | 30.86 | 31.03 | 30.65 | 30.88 | 30.88 | 1.241e+7 |
| 2025-09-24 | TMO | 467.08 | 470.5 | 462.12 | 467.18 | 467.18 | 2.410e+6 |
| 2025-09-24 | NAVI | 12.5 | 12.7 | 12.5 | 12.58 | 12.58 | 587,500 |
| 2025-09-24 | WY | 24.06 | 24.58 | 24.04 | 24.17 | 24.17 | 4.481e+6 |
| 2025-09-24 | NOW | 192.53 | 194.73 | 186.22 | 186.67 | 186.67 | 1.011e+7 |
| 2025-09-24 | ZTS | 139.92 | 142.28 | 138.85 | 139.97 | 139.97 | 4.225e+6 |
| 2025-09-24 | SNPS | 491 | 491.32 | 464.24 | 468.09 | 468.09 | 4.028e+6 |
| 2025-09-24 | NRG | 166.23 | 167.66 | 164.04 | 164.12 | 164.12 | 2.134e+6 |
| 2025-09-24 | PNR | 109.15 | 109.23 | 107.18 | 108.15 | 108.15 | 1.288e+6 |
| 2025-09-24 | NSC | 288.52 | 292.4 | 288.52 | 289.38 | 289.38 | 2.405e+6 |
| 2025-09-24 | WRB | 72.64 | 73.55 | 72.27 | 73.54 | 73.54 | 1.789e+6 |
| 2025-09-24 | SO | 91.37 | 92.18 | 90.93 | 92.15 | 92.15 | 4.827e+6 |