Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93001–93050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | TPR | 113.21 | 115.77 | 112.43 | 115.42 | 115.42 | 2.712e+6 |
| 2025-09-23 | OTIS | 88.11 | 88.67 | 87.44 | 87.77 | 87.77 | 2.640e+6 |
| 2025-09-23 | STI | 4.56 | 4.72 | 4.44 | 4.57 | 4.57 | 861,400 |
| 2025-09-23 | OXY | 45.62 | 46.74 | 45.51 | 45.93 | 45.93 | 8.997e+6 |
| 2025-09-23 | WRB | 71.96 | 72.99 | 71.82 | 72.88 | 72.88 | 1.419e+6 |
| 2025-09-23 | PANW | 207.16 | 208.49 | 202.25 | 203.25 | 203.25 | 7.126e+6 |
| 2025-09-23 | SWK | 73.93 | 75.04 | 73.38 | 73.58 | 73.58 | 1.243e+6 |
| 2025-09-23 | PAYX | 125.54 | 126.43 | 124.65 | 125.13 | 125.13 | 3.847e+6 |
| 2025-09-23 | USB | 47.98 | 48.71 | 47.63 | 47.87 | 47.87 | 9.971e+6 |
| 2025-09-23 | PBI | 11.55 | 11.74 | 11.53 | 11.67 | 11.67 | 2.211e+6 |
| 2025-09-23 | URBN | 72.02 | 72.5 | 71.11 | 72.05 | 72.05 | 1.214e+6 |
| 2025-09-23 | PCAR | 94.99 | 96.86 | 94.84 | 95.66 | 95.66 | 2.397e+6 |
| 2025-09-23 | TECH | 52.82 | 54.32 | 52.5 | 52.68 | 52.68 | 2.392e+6 |
| 2025-09-23 | PCG | 14.66 | 14.93 | 14.61 | 14.62 | 14.62 | 1.565e+7 |
| 2025-09-23 | ZTS | 141.53 | 144.43 | 139.83 | 140.9 | 140.9 | 3.680e+6 |
| 2025-09-23 | PEG | 80.61 | 80.99 | 80.15 | 80.9 | 80.9 | 1.894e+6 |
| 2025-09-23 | SBAC | 195.64 | 195.68 | 193.39 | 195.21 | 195.21 | 899,894 |
| 2025-09-23 | PENN | 19.23 | 19.82 | 19.22 | 19.74 | 19.74 | 4.256e+6 |
| 2025-09-23 | SEDG | 39 | 39.07 | 35.75 | 35.93 | 35.93 | 3.773e+6 |
| 2025-09-23 | PEP | 138.44 | 139.6 | 137.38 | 139.28 | 139.28 | 6.357e+6 |
| 2025-09-23 | VZ | 41.09 | 41.3 | 40.9 | 41.27 | 41.27 | 1.680e+7 |
| 2025-09-23 | PFE | 22.91 | 23.16 | 22.86 | 22.94 | 22.94 | 3.896e+7 |
| 2025-09-23 | TJX | 138.2 | 138.61 | 137.66 | 138.47 | 138.47 | 3.309e+6 |
| 2025-09-23 | PFG | 80.71 | 81.88 | 80.71 | 80.9 | 80.9 | 1.006e+6 |
| 2025-09-23 | TRMB | 82.28 | 82.72 | 81.21 | 82.04 | 82.04 | 1.188e+6 |
| 2025-09-23 | PG | 149.94 | 150.02 | 147.75 | 149.25 | 149.25 | 8.853e+6 |
| 2025-09-23 | XRX | 4.01 | 4.12 | 3.77 | 3.78 | 3.78 | 7.132e+6 |
| 2025-09-23 | PH | 756.24 | 765.93 | 753.55 | 755.41 | 755.41 | 399,945 |
| 2025-09-23 | NEE | 71.13 | 71.65 | 70.76 | 71.35 | 71.35 | 7.796e+6 |
| 2025-09-23 | PTC | 206.27 | 207.49 | 203.16 | 204.03 | 204.03 | 838,400 |
| 2025-09-23 | VRTX | 381.59 | 383.5 | 376 | 379.72 | 379.72 | 1.569e+6 |
| 2025-09-23 | PVH | 85.15 | 88.4 | 85.15 | 87.66 | 87.66 | 1.284e+6 |
| 2025-09-23 | TMO | 470.3 | 474.74 | 466.46 | 468.93 | 468.93 | 3.245e+6 |
| 2025-09-23 | PYPL | 67.46 | 68.63 | 66.77 | 66.96 | 66.96 | 1.045e+7 |
| 2025-09-23 | TFC | 44.09 | 44.75 | 44.01 | 44.26 | 44.26 | 8.004e+6 |
| 2025-09-23 | QCOM | 167.88 | 168.89 | 166.37 | 167.59 | 167.59 | 5.468e+6 |
| 2025-09-23 | WTW | 335.14 | 338.36 | 334.07 | 337.87 | 337.87 | 451,125 |
| 2025-09-23 | R | 183.76 | 186.11 | 183.49 | 184.13 | 184.13 | 225,217 |
| 2025-09-23 | RTX | 157.94 | 159.57 | 157.15 | 158.72 | 158.72 | 3.287e+6 |
| 2025-09-23 | RCL | 327.57 | 336.19 | 325.3 | 326.72 | 326.72 | 2.064e+6 |
| 2025-09-23 | PAYC | 219.24 | 219.58 | 215.69 | 218.56 | 218.56 | 556,000 |
| 2025-09-23 | REGN | 577.72 | 579.71 | 563.23 | 565.66 | 565.66 | 1.362e+6 |
| 2025-09-23 | PNW | 83.65 | 84.62 | 83.62 | 84.61 | 84.61 | 731,912 |
| 2025-09-23 | RIG | 3.45 | 3.81 | 3.44 | 3.54 | 3.54 | 5.681e+7 |
| 2025-09-23 | TXN | 176.22 | 178.97 | 176.04 | 178.35 | 178.35 | 5.901e+6 |
| 2025-09-23 | RJF | 173.2 | 175.89 | 172.86 | 174.06 | 174.06 | 907,509 |
| 2025-09-23 | PM | 157.5 | 159.74 | 156.66 | 159.35 | 159.35 | 4.622e+6 |
| 2025-09-23 | RMD | 271.45 | 274.99 | 271.18 | 273.51 | 273.51 | 771,800 |
| 2025-09-23 | STZ | 131.58 | 131.84 | 128.47 | 129.04 | 129.04 | 3.051e+6 |
| 2025-09-23 | ROP | 504.23 | 505.57 | 499.02 | 500.85 | 500.85 | 1.098e+6 |