Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92451–92500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-24 | TTWO | 253.06 | 253.06 | 239.46 | 244.12 | 244.12 | 2.076e+6 |
| 2025-09-24 | PANW | 202.67 | 205 | 200.22 | 200.7 | 200.7 | 5.160e+6 |
| 2025-09-24 | VRT | 143.4 | 146.02 | 140.77 | 141.54 | 141.54 | 5.978e+6 |
| 2025-09-24 | PAYX | 124.78 | 125.83 | 124.04 | 124.13 | 124.13 | 3.547e+6 |
| 2025-09-24 | PBI | 11.71 | 11.87 | 11.62 | 11.7 | 11.7 | 2.081e+6 |
| 2025-09-24 | SMCI | 47.23 | 48.15 | 46.17 | 46.2 | 46.2 | 2.499e+7 |
| 2025-09-24 | PCAR | 95.67 | 96.32 | 94.66 | 94.81 | 94.81 | 2.394e+6 |
| 2025-09-24 | TXT | 82.96 | 83.37 | 82.53 | 82.72 | 82.72 | 1.319e+6 |
| 2025-09-24 | PCG | 14.65 | 14.72 | 14.49 | 14.55 | 14.55 | 1.446e+7 |
| 2025-09-24 | TFC | 44.36 | 45.76 | 44.04 | 44.44 | 44.44 | 8.221e+6 |
| 2025-09-24 | PEG | 81.01 | 81.48 | 80.78 | 81.09 | 81.09 | 2.460e+6 |
| 2025-09-24 | VAL | 51.31 | 52.78 | 50.67 | 50.8 | 50.8 | 1.393e+6 |
| 2025-09-24 | PENN | 19.77 | 19.93 | 19.3 | 19.69 | 19.69 | 3.469e+6 |
| 2025-09-24 | RF | 26.22 | 26.37 | 25.89 | 26.14 | 26.14 | 1.757e+7 |
| 2025-09-24 | UPS | 80.37 | 81.05 | 79.8 | 79.98 | 79.98 | 6.988e+6 |
| 2025-09-24 | VLO | 168.09 | 170.81 | 167.9 | 167.93 | 167.93 | 3.523e+6 |
| 2025-09-24 | SOLV | 73.12 | 73.23 | 71.54 | 71.82 | 71.82 | 827,769 |
| 2025-09-24 | PWR | 399.95 | 406.8 | 396.09 | 402.59 | 402.59 | 1.665e+6 |
| 2025-09-24 | ROK | 342.17 | 343.26 | 337.17 | 339 | 339 | 765,700 |
| 2025-09-24 | WTW | 337.87 | 342.15 | 335.72 | 340.5 | 340.5 | 565,103 |
| 2025-09-24 | PEP | 139.2 | 139.72 | 138.41 | 139.55 | 139.55 | 5.949e+6 |
| 2025-09-24 | XRAY | 12.59 | 12.73 | 12.49 | 12.53 | 12.53 | 2.778e+6 |
| 2025-09-24 | PFE | 22.98 | 22.99 | 22.8 | 22.9 | 22.9 | 3.967e+7 |
| 2025-09-24 | UNH | 345.18 | 349.42 | 342.86 | 346.77 | 346.77 | 9.016e+6 |
| 2025-09-24 | PFG | 80.77 | 81.17 | 79.92 | 80.35 | 80.35 | 902,531 |
| 2025-09-24 | NDAQ | 87.89 | 88.59 | 86.52 | 86.62 | 86.62 | 4.255e+6 |
| 2025-09-24 | TSCO | 57.74 | 57.77 | 56.72 | 56.85 | 56.85 | 4.809e+6 |
| 2025-09-24 | STT | 110.91 | 111.53 | 110.06 | 110.67 | 110.67 | 1.258e+6 |
| 2025-09-24 | RTX | 159.32 | 161.18 | 158.88 | 159.55 | 159.55 | 4.270e+6 |
| 2025-09-24 | SYY | 80.39 | 80.82 | 79.92 | 80.09 | 80.09 | 2.330e+6 |
| 2025-09-24 | ROST | 145.36 | 149.82 | 145.36 | 148.78 | 148.78 | 2.689e+6 |
| 2025-09-24 | UBER | 98.89 | 99.86 | 96.93 | 97.78 | 97.78 | 1.252e+7 |
| 2025-09-24 | PG | 148.81 | 150.35 | 148.55 | 149.17 | 149.17 | 6.483e+6 |
| 2025-09-24 | PPL | 35.73 | 36.02 | 35.63 | 35.94 | 35.94 | 4.599e+6 |
| 2025-09-24 | PH | 756.05 | 758.23 | 741.33 | 744.07 | 744.07 | 393,022 |
| 2025-09-24 | PTC | 204.32 | 204.56 | 202.34 | 203.6 | 203.6 | 764,600 |
| 2025-09-24 | ULTA | 524.76 | 537.13 | 524.32 | 535.61 | 535.61 | 606,883 |
| 2025-09-24 | TDC | 22.47 | 22.57 | 22.21 | 22.42 | 22.42 | 629,300 |
| 2025-09-24 | PRGO | 20.16 | 20.6 | 20.16 | 20.47 | 20.47 | 1.907e+6 |
| 2025-09-24 | NDSN | 223.04 | 224.56 | 221.5 | 221.67 | 221.67 | 239,224 |
| 2025-09-24 | NFLX | 121.86 | 122.15 | 119.42 | 120.4 | 120.4 | 2.773e+7 |
| 2025-09-24 | URI | 950.88 | 953.93 | 928.83 | 929.8 | 929.8 | 386,690 |
| 2025-09-24 | PVH | 87.81 | 89.58 | 87.68 | 89.42 | 89.42 | 1.042e+6 |
| 2025-09-24 | RRC | 35.79 | 36.99 | 35.63 | 36.66 | 36.66 | 3.268e+6 |
| 2025-09-24 | SCHW | 93.14 | 93.21 | 90.81 | 91.47 | 91.47 | 1.034e+7 |
| 2025-09-24 | VNT | 42.95 | 43.01 | 42.21 | 42.23 | 42.23 | 630,200 |
| 2025-09-24 | PYPL | 67.29 | 68.22 | 67.08 | 67.5 | 67.5 | 9.181e+6 |
| 2025-09-24 | QCOM | 167.12 | 172.45 | 166.75 | 171.57 | 171.57 | 9.214e+6 |
| 2025-09-24 | PLTR | 183.91 | 184.85 | 177.12 | 179.56 | 179.56 | 4.538e+7 |
| 2025-09-24 | UDR | 36.2 | 36.2 | 35.6 | 35.74 | 35.74 | 1.970e+6 |