Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93601–93650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | ON | 51.23 | 52.18 | 51.07 | 51.5 | 51.5 | 6.141e+6 |
| 2025-09-22 | SWKS | 77.83 | 81.56 | 77.73 | 81.07 | 81.07 | 4.497e+6 |
| 2025-09-22 | STLD | 139.45 | 139.45 | 135.56 | 137.74 | 137.74 | 1.860e+6 |
| 2025-09-22 | ORLY | 103.34 | 104.61 | 103.18 | 103.45 | 103.45 | 4.971e+6 |
| 2025-09-22 | RL | 311.24 | 311.24 | 303.92 | 305.11 | 305.11 | 512,181 |
| 2025-09-22 | OTIS | 88.06 | 88.49 | 87.28 | 87.98 | 87.98 | 2.169e+6 |
| 2025-09-22 | REG | 68.99 | 69.49 | 68.24 | 69.27 | 69.27 | 1.133e+6 |
| 2025-09-22 | OXY | 45.27 | 45.77 | 44.96 | 45.28 | 45.28 | 9.758e+6 |
| 2025-09-22 | STI | 4.54 | 4.67 | 4.44 | 4.45 | 4.45 | 54,400 |
| 2025-09-22 | PANW | 206.89 | 209.51 | 205.67 | 208.18 | 208.18 | 5.468e+6 |
| 2025-09-22 | ROST | 145.8 | 146.28 | 143.08 | 144.04 | 144.04 | 3.295e+6 |
| 2025-09-22 | SWK | 74.94 | 74.94 | 73.02 | 73.33 | 73.33 | 2.352e+6 |
| 2025-09-22 | PAYX | 124.45 | 126.65 | 124.09 | 126.19 | 126.19 | 4.327e+6 |
| 2025-09-22 | PBI | 11.36 | 11.52 | 11.29 | 11.5 | 11.5 | 1.755e+6 |
| 2025-09-22 | ZBH | 98.63 | 101.31 | 98.24 | 100.95 | 100.95 | 1.532e+6 |
| 2025-09-22 | RTX | 156.28 | 157.99 | 155.88 | 157.62 | 157.62 | 3.297e+6 |
| 2025-09-22 | PPG | 106.55 | 107.69 | 105.75 | 107.36 | 107.36 | 2.349e+6 |
| 2025-09-22 | USB | 48.44 | 48.56 | 47.76 | 48 | 48 | 7.670e+6 |
| 2025-09-22 | PCAR | 97.02 | 97.02 | 94.95 | 94.99 | 94.99 | 2.529e+6 |
| 2025-09-22 | URBN | 71.89 | 72.53 | 70.89 | 72.12 | 72.12 | 1.396e+6 |
| 2025-09-22 | PCG | 14.7 | 14.8 | 14.23 | 14.56 | 14.56 | 2.282e+7 |
| 2025-09-22 | TSLA | 431.11 | 444.98 | 429.13 | 434.21 | 434.21 | 9.711e+7 |
| 2025-09-22 | TECH | 52.77 | 53.76 | 52.26 | 52.8 | 52.8 | 2.438e+6 |
| 2025-09-22 | PEG | 80.35 | 80.74 | 79.41 | 80.43 | 80.43 | 2.331e+6 |
| 2025-09-22 | PENN | 18.98 | 19.26 | 18.9 | 19.17 | 19.17 | 2.784e+6 |
| 2025-09-22 | PEP | 138.48 | 138.91 | 137.36 | 138.43 | 138.43 | 5.798e+6 |
| 2025-09-22 | PFE | 23.08 | 23.57 | 22.84 | 22.85 | 22.85 | 6.786e+7 |
| 2025-09-22 | VZ | 41.3 | 41.43 | 40.92 | 41.09 | 41.09 | 1.851e+7 |
| 2025-09-22 | PFG | 79.75 | 80.89 | 79.24 | 80.71 | 80.71 | 1.036e+6 |
| 2025-09-22 | PG | 152.76 | 152.76 | 149.79 | 149.81 | 149.81 | 8.713e+6 |
| 2025-09-22 | PH | 748.69 | 758.21 | 745.4 | 755.19 | 755.19 | 414,800 |
| 2025-09-22 | PTC | 204.77 | 206.4 | 204.3 | 205.93 | 205.93 | 920,305 |
| 2025-09-22 | PVH | 86.12 | 86.53 | 84.8 | 84.99 | 84.99 | 1.109e+6 |
| 2025-09-22 | PYPL | 67.4 | 67.75 | 66.69 | 67.32 | 67.32 | 1.330e+7 |
| 2025-09-22 | TMO | 474.65 | 480.9 | 469.92 | 474.16 | 474.16 | 2.352e+6 |
| 2025-09-22 | QCOM | 164.94 | 168.27 | 164.02 | 167.78 | 167.78 | 6.197e+6 |
| 2025-09-22 | TFC | 44.16 | 44.46 | 43.74 | 43.96 | 43.96 | 6.340e+6 |
| 2025-09-22 | R | 181.85 | 182.98 | 180.2 | 182.47 | 182.47 | 189,853 |
| 2025-09-22 | RF | 26.47 | 26.57 | 25.99 | 26.04 | 26.04 | 1.854e+7 |
| 2025-09-22 | WTW | 333.63 | 336.28 | 331.6 | 335.89 | 335.89 | 565,700 |
| 2025-09-22 | RCL | 322.18 | 329.14 | 320.82 | 325.38 | 325.38 | 1.530e+6 |
| 2025-09-22 | SYY | 80.51 | 80.77 | 79.5 | 79.65 | 79.65 | 2.392e+6 |
| 2025-09-22 | PSX | 126.18 | 128.14 | 125.59 | 126.51 | 126.51 | 3.362e+6 |
| 2025-09-22 | TJX | 138.54 | 138.54 | 137.43 | 138.16 | 138.16 | 3.683e+6 |
| 2025-09-22 | REGN | 590.67 | 598.39 | 586.36 | 593.34 | 593.34 | 904,972 |
| 2025-09-22 | RIG | 3.32 | 3.45 | 3.27 | 3.39 | 3.39 | 2.812e+7 |
| 2025-09-22 | PNW | 84.05 | 84.16 | 83.6 | 83.8 | 83.8 | 640,223 |
| 2025-09-22 | RJF | 171.36 | 174.89 | 170.72 | 173.57 | 173.57 | 1.050e+6 |
| 2025-09-22 | SPG | 175.53 | 177.18 | 174.21 | 176.9 | 176.9 | 1.402e+6 |
| 2025-09-22 | TXN | 175.76 | 177.73 | 175.68 | 175.98 | 175.98 | 7.030e+6 |