Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93101–93150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | STLD | 137.81 | 138.51 | 134.27 | 135.38 | 135.38 | 1.492e+6 |
| 2025-09-23 | WAB | 197.73 | 198.89 | 193.22 | 193.81 | 193.81 | 1.214e+6 |
| 2025-09-23 | PPG | 107.24 | 107.59 | 103.66 | 104.18 | 104.18 | 2.151e+6 |
| 2025-09-23 | WAT | 301.45 | 305.39 | 299.02 | 299.22 | 299.22 | 474,400 |
| 2025-09-23 | UDR | 36.11 | 36.25 | 35.87 | 36.16 | 36.16 | 1.704e+6 |
| 2025-09-23 | WBD | 19.64 | 20.12 | 19.43 | 19.56 | 19.56 | 4.864e+7 |
| 2025-09-23 | SLG | 59.6 | 60.29 | 59.48 | 59.69 | 59.69 | 487,200 |
| 2025-09-23 | WDAY | 241.99 | 244.72 | 239.51 | 240.32 | 240.32 | 3.739e+6 |
| 2025-09-23 | VRSK | 242.26 | 244.72 | 239.06 | 241.18 | 241.18 | 1.078e+6 |
| 2025-09-23 | WEC | 106.96 | 109.05 | 106.81 | 109.01 | 109.01 | 2.330e+6 |
| 2025-09-23 | REG | 69.31 | 70.18 | 69.29 | 70 | 70 | 1.077e+6 |
| 2025-09-23 | WELL | 166.65 | 170.85 | 166.07 | 170.69 | 170.69 | 3.126e+6 |
| 2025-09-23 | SCHW | 93.09 | 94 | 92.45 | 92.99 | 92.99 | 6.915e+6 |
| 2025-09-23 | WFC | 83.82 | 85.3 | 82.36 | 83.05 | 83.05 | 1.482e+7 |
| 2025-09-23 | VEEV | 279.9 | 282.72 | 278.65 | 278.84 | 278.84 | 729,312 |
| 2025-09-23 | WHR | 79.58 | 80.11 | 77.77 | 77.88 | 77.88 | 1.272e+6 |
| 2025-09-23 | SBUX | 83.5 | 84.51 | 83.21 | 84.03 | 84.03 | 8.766e+6 |
| 2025-09-23 | WM | 214.73 | 216.66 | 213.52 | 216.53 | 216.53 | 1.481e+6 |
| 2025-09-23 | STT | 111.18 | 112.74 | 109.99 | 110.66 | 110.66 | 1.149e+6 |
| 2025-09-23 | WMT | 101.8 | 102.07 | 100.73 | 101.91 | 101.91 | 1.316e+7 |
| 2025-09-23 | VNO | 40.87 | 41.26 | 40.56 | 40.81 | 40.81 | 1.379e+6 |
| 2025-09-23 | WST | 250.82 | 253.41 | 249.39 | 250.19 | 250.19 | 449,446 |
| 2025-09-23 | NBR | 39.33 | 43.03 | 39.3 | 40.86 | 40.86 | 597,200 |
| 2025-09-23 | YUM | 147.03 | 148.33 | 145.67 | 148.05 | 148.05 | 1.617e+6 |
| 2025-09-23 | PRU | 100.35 | 101.56 | 100.08 | 100.42 | 100.42 | 1.302e+6 |
| 2025-09-23 | ZBRA | 317.74 | 322.8 | 312.66 | 314.05 | 314.05 | 470,539 |
| 2025-09-23 | SNA | 331.21 | 335.12 | 331.21 | 333.23 | 333.23 | 345,200 |
| 2025-09-23 | ZION | 55.87 | 57.13 | 55.66 | 55.97 | 55.97 | 1.794e+6 |
| 2025-09-23 | ORCL | 321.46 | 322.45 | 307.62 | 311.37 | 311.37 | 3.528e+7 |
| 2025-09-23 | NE | 27.63 | 28.59 | 27.49 | 27.58 | 27.58 | 5.318e+6 |
| 2025-09-23 | ROK | 343.3 | 345.51 | 337.97 | 339.25 | 339.25 | 865,800 |
| 2025-09-23 | TYL | 536.62 | 538.9 | 527.23 | 528.39 | 528.39 | 323,500 |
| 2025-09-23 | PSX | 127.22 | 130.8 | 127.06 | 129.16 | 129.16 | 3.816e+6 |
| 2025-09-23 | PNC | 199.08 | 201.8 | 198.21 | 199 | 199 | 1.311e+6 |
| 2025-09-23 | PKG | 210.01 | 212.36 | 210.01 | 211.17 | 211.17 | 422,702 |
| 2025-09-23 | WY | 23.86 | 24.02 | 23.78 | 23.94 | 23.94 | 4.357e+6 |
| 2025-09-23 | VNT | 43.25 | 43.58 | 42.72 | 42.87 | 42.87 | 586,110 |
| 2025-09-23 | SNPS | 511.46 | 513 | 488.58 | 490.32 | 490.32 | 3.518e+6 |
| 2025-09-23 | POOL | 306.57 | 308.82 | 303.4 | 307.27 | 307.27 | 467,735 |
| 2025-09-23 | PNR | 109.78 | 110.36 | 108.6 | 109.23 | 109.23 | 834,800 |
| 2025-09-23 | MTB | 196.43 | 200.02 | 194.31 | 197.68 | 197.68 | 1.510e+6 |
| 2025-09-23 | SO | 90.09 | 91.48 | 89.91 | 91.48 | 91.48 | 4.414e+6 |
| 2025-09-23 | SYY | 79.72 | 80.54 | 79.49 | 80.48 | 80.48 | 2.670e+6 |
| 2025-09-23 | UNM | 74.51 | 76.14 | 74.51 | 75.32 | 75.32 | 1.259e+6 |
| 2025-09-23 | STX | 227.66 | 230.23 | 221.84 | 226.43 | 226.43 | 4.389e+6 |
| 2025-09-23 | UNP | 223.36 | 226.48 | 222.97 | 225.47 | 225.47 | 5.183e+6 |
| 2025-09-23 | HUM | 254.47 | 259.51 | 253.24 | 255.25 | 255.25 | 1.613e+6 |
| 2025-09-23 | A | 125.42 | 126.23 | 125.15 | 125.19 | 125.19 | 1.282e+6 |
| 2025-09-23 | ES | 65.38 | 67.19 | 65.23 | 67.14 | 67.14 | 3.831e+6 |
| 2025-09-23 | AA | 32.47 | 32.77 | 30.84 | 31.34 | 31.34 | 7.983e+6 |