Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93051–93100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | SLB | 33.34 | 34.73 | 33.25 | 34.03 | 34.03 | 2.618e+7 |
| 2025-09-23 | RSG | 224.58 | 225.61 | 222.71 | 225.6 | 225.6 | 1.408e+6 |
| 2025-09-23 | PWR | 396.63 | 397.24 | 387.15 | 389.26 | 389.26 | 846,555 |
| 2025-09-23 | RVTY | 86.82 | 87.58 | 84.8 | 85.53 | 85.53 | 1.070e+6 |
| 2025-09-23 | TMUS | 234.3 | 238.44 | 232.48 | 237.16 | 237.16 | 4.668e+6 |
| 2025-09-23 | SATS | 73.69 | 75 | 72.91 | 73.64 | 73.64 | 1.122e+7 |
| 2025-09-23 | VMC | 297.95 | 299.69 | 294.79 | 295.94 | 295.94 | 580,600 |
| 2025-09-23 | SBNY | 0.6 | 0.7 | 0.6 | 0.6 | 0.6 | 36,500 |
| 2025-09-23 | SPG | 176.49 | 180.35 | 176.39 | 179.82 | 179.82 | 1.386e+6 |
| 2025-09-23 | SE | 192.09 | 192.52 | 185.01 | 185.25 | 185.25 | 3.570e+6 |
| 2025-09-23 | NAVI | 12.61 | 12.76 | 12.47 | 12.52 | 12.52 | 807,500 |
| 2025-09-23 | SHW | 343.13 | 346.42 | 341.58 | 342 | 342 | 1.351e+6 |
| 2025-09-23 | VLO | 163.87 | 169.11 | 163.87 | 167.5 | 167.5 | 4.022e+6 |
| 2025-09-23 | SIG | 94.01 | 96.59 | 93.94 | 94.28 | 94.28 | 665,363 |
| 2025-09-23 | VFC | 14.28 | 14.96 | 14.25 | 14.68 | 14.68 | 8.407e+6 |
| 2025-09-23 | T | 27.99 | 28.07 | 27.64 | 27.86 | 27.86 | 2.881e+7 |
| 2025-09-23 | PLTR | 182.51 | 185.75 | 177.01 | 182.55 | 182.55 | 6.235e+7 |
| 2025-09-23 | TAP | 44.48 | 44.48 | 43.09 | 43.19 | 43.19 | 3.732e+6 |
| 2025-09-23 | ROST | 144.12 | 145.16 | 143.37 | 145.04 | 145.04 | 2.704e+6 |
| 2025-09-23 | TDG | 1,293.02 | 1,304.52 | 1,291.27 | 1,299.37 | 1,299.37 | 241,238 |
| 2025-09-23 | ZBH | 100.87 | 102.79 | 99.08 | 99.51 | 99.51 | 1.430e+6 |
| 2025-09-23 | TDY | 568.96 | 573.29 | 565.93 | 567.91 | 567.91 | 292,700 |
| 2025-09-23 | MRNA | 26.72 | 26.97 | 25.66 | 25.79 | 25.79 | 8.937e+6 |
| 2025-09-23 | TE | 2 | 2.03 | 1.83 | 1.84 | 1.84 | 2.554e+6 |
| 2025-09-23 | SNDK | 105 | 110.21 | 104.7 | 106.4 | 106.4 | 7.835e+6 |
| 2025-09-23 | TEL | 217.32 | 218.76 | 215.81 | 217.43 | 217.43 | 1.093e+6 |
| 2025-09-23 | QRVO | 96.85 | 96.85 | 92.83 | 93.85 | 93.85 | 2.652e+6 |
| 2025-09-23 | TER | 135.79 | 138.02 | 132.97 | 134.47 | 134.47 | 4.341e+6 |
| 2025-09-23 | TSCO | 57.8 | 58.17 | 57.55 | 58.05 | 58.05 | 3.025e+6 |
| 2025-09-23 | TFX | 122.13 | 123.62 | 120.59 | 121.07 | 121.07 | 529,700 |
| 2025-09-23 | TGNA | 20.75 | 20.78 | 20.58 | 20.61 | 20.61 | 2.248e+6 |
| 2025-09-23 | TGT | 84.15 | 85.1 | 83.99 | 84.3 | 84.3 | 8.078e+6 |
| 2025-09-23 | NDSN | 223.45 | 226.63 | 222.77 | 223.37 | 223.37 | 203,100 |
| 2025-09-23 | THC | 194.48 | 198.61 | 192.54 | 193.08 | 193.08 | 816,818 |
| 2025-09-23 | VICI | 30.43 | 30.91 | 30.43 | 30.91 | 30.91 | 1.096e+7 |
| 2025-09-23 | TKO | 198.46 | 201.28 | 198.13 | 200.73 | 200.73 | 1.831e+6 |
| 2025-09-23 | WMB | 59.25 | 60.91 | 59.24 | 60.44 | 60.44 | 5.219e+6 |
| 2025-09-23 | TPL | 291.72 | 311.39 | 291.72 | 309.5 | 309.5 | 657,600 |
| 2025-09-23 | TSLA | 439.88 | 440.97 | 423.72 | 425.85 | 425.85 | 8.342e+7 |
| 2025-09-23 | TRIP | 18.79 | 19.36 | 18.2 | 18.33 | 18.33 | 2.503e+6 |
| 2025-09-23 | PLD | 112.2 | 112.86 | 111.33 | 112.65 | 112.65 | 2.319e+6 |
| 2025-09-23 | TRV | 273.48 | 276.97 | 272.17 | 274.17 | 274.17 | 854,800 |
| 2025-09-23 | XOM | 110.26 | 112.24 | 110.02 | 111.46 | 111.46 | 2.537e+7 |
| 2025-09-23 | TT | 406.2 | 409.35 | 401.17 | 403.25 | 403.25 | 1.128e+6 |
| 2025-09-23 | PRGO | 19.97 | 20.28 | 19.93 | 20.2 | 20.2 | 1.955e+6 |
| 2025-09-23 | VST | 209.53 | 212.19 | 202.9 | 203.68 | 203.68 | 6.525e+6 |
| 2025-09-23 | RHI | 32.63 | 32.88 | 31.37 | 31.53 | 31.53 | 1.512e+6 |
| 2025-09-23 | VTR | 66.21 | 67.68 | 65.86 | 67.22 | 67.22 | 4.277e+6 |
| 2025-09-23 | PSA | 273.83 | 276.81 | 273.53 | 276.41 | 276.41 | 1.339e+6 |
| 2025-09-23 | VTRS | 9.52 | 9.53 | 9.31 | 9.34 | 9.34 | 8.978e+6 |