Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93701–93750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | TRV | 273.94 | 274.9 | 272.19 | 274.02 | 274.02 | 693,400 |
| 2025-09-22 | TT | 404.13 | 406.58 | 401.91 | 405.71 | 405.71 | 1.063e+6 |
| 2025-09-22 | PLTR | 180.88 | 182.25 | 178.29 | 179.33 | 179.33 | 4.592e+7 |
| 2025-09-22 | XOM | 109.99 | 110.33 | 109.12 | 109.57 | 109.57 | 1.561e+7 |
| 2025-09-22 | VST | 210.42 | 219.21 | 207.23 | 217.32 | 217.32 | 4.820e+6 |
| 2025-09-22 | VTR | 65.77 | 66.3 | 65.35 | 65.84 | 65.84 | 3.018e+6 |
| 2025-09-22 | VLO | 159.87 | 164.25 | 159.19 | 163.62 | 163.62 | 2.613e+6 |
| 2025-09-22 | VTRS | 9.64 | 9.66 | 9.46 | 9.53 | 9.53 | 9.219e+6 |
| 2025-09-22 | WAB | 188.16 | 201.22 | 187.53 | 197.25 | 197.25 | 2.312e+6 |
| 2025-09-22 | QRVO | 92.62 | 97.02 | 92.58 | 96.31 | 96.31 | 3.371e+6 |
| 2025-09-22 | WAT | 299.75 | 302.77 | 295.11 | 302.48 | 302.48 | 746,510 |
| 2025-09-22 | WBD | 19.27 | 19.7 | 18.83 | 19.61 | 19.61 | 5.539e+7 |
| 2025-09-22 | ZTS | 144.79 | 144.95 | 142.61 | 142.91 | 142.91 | 2.045e+6 |
| 2025-09-22 | WSM | 195.48 | 195.75 | 193.01 | 194.57 | 194.57 | 888,400 |
| 2025-09-22 | WDAY | 232.02 | 243.07 | 230.73 | 242.66 | 242.66 | 4.623e+6 |
| 2025-09-22 | ROK | 344.05 | 344.29 | 340.04 | 341.85 | 341.85 | 773,000 |
| 2025-09-22 | WEC | 107.47 | 107.76 | 106.67 | 107.16 | 107.16 | 2.064e+6 |
| 2025-09-22 | WELL | 163.67 | 165.94 | 162.77 | 165.62 | 165.62 | 3.535e+6 |
| 2025-09-22 | SNA | 327.67 | 331.67 | 326.99 | 330.65 | 330.65 | 244,400 |
| 2025-09-22 | VICI | 30.9 | 30.9 | 30.41 | 30.43 | 30.43 | 9.556e+6 |
| 2025-09-22 | WFC | 82.56 | 83.94 | 82.42 | 83.82 | 83.82 | 1.455e+7 |
| 2025-09-22 | STX | 221.24 | 229.1 | 220.31 | 227.62 | 227.62 | 5.243e+6 |
| 2025-09-22 | TRMB | 82.61 | 82.62 | 80.78 | 82.15 | 82.15 | 1.168e+6 |
| 2025-09-22 | URI | 938.07 | 942.03 | 928.84 | 937.39 | 937.39 | 509,338 |
| 2025-09-22 | TSCO | 58.97 | 59.12 | 57.6 | 57.63 | 57.63 | 4.336e+6 |
| 2025-09-22 | WHR | 80.4 | 80.4 | 78.67 | 79.01 | 79.01 | 1.332e+6 |
| 2025-09-22 | MRNA | 25.11 | 27.1 | 24.88 | 26.56 | 26.56 | 1.603e+7 |
| 2025-09-22 | WM | 214.84 | 215.81 | 213.99 | 215.3 | 215.3 | 1.424e+6 |
| 2025-09-22 | VRSK | 240.7 | 243.27 | 238.72 | 243.05 | 243.05 | 1.550e+6 |
| 2025-09-22 | PM | 157.8 | 159.05 | 155.6 | 157.61 | 157.61 | 5.735e+6 |
| 2025-09-22 | WMT | 101.84 | 102.59 | 101.32 | 102.21 | 102.21 | 1.286e+7 |
| 2025-09-22 | WST | 252.82 | 254.12 | 250 | 251.6 | 251.6 | 473,300 |
| 2025-09-22 | YUM | 144.26 | 148.21 | 144.14 | 147.88 | 147.88 | 1.939e+6 |
| 2025-09-22 | ZBRA | 316.47 | 318.5 | 315.06 | 315.41 | 315.41 | 382,600 |
| 2025-09-22 | ZION | 56.83 | 57.2 | 55.41 | 55.77 | 55.77 | 1.814e+6 |
| 2025-09-22 | NE | 27.29 | 27.63 | 27.01 | 27.33 | 27.33 | 3.608e+6 |
| 2025-09-22 | WDC | 107.07 | 112.68 | 107.07 | 112.26 | 112.26 | 9.686e+6 |
| 2025-09-22 | PLD | 111.39 | 112.67 | 110.25 | 112.15 | 112.15 | 2.799e+6 |
| 2025-09-22 | TPR | 113.47 | 114 | 111.66 | 113.18 | 113.18 | 3.409e+6 |
| 2025-09-22 | RHI | 31.99 | 32.62 | 31.87 | 32.56 | 32.56 | 2.374e+6 |
| 2025-09-22 | TYL | 531.8 | 538.79 | 530.51 | 536.16 | 536.16 | 277,721 |
| 2025-09-22 | PNC | 199.2 | 200.49 | 197.66 | 198.22 | 198.22 | 1.217e+6 |
| 2025-09-22 | SEDG | 35.5 | 38.67 | 35.25 | 38.58 | 38.58 | 5.074e+6 |
| 2025-09-22 | ORCL | 307.21 | 326.92 | 304.52 | 325.58 | 325.58 | 4.444e+7 |
| 2025-09-22 | MO | 62.59 | 62.63 | 61.24 | 61.61 | 61.61 | 7.628e+6 |
| 2025-09-22 | PKG | 209.52 | 210.9 | 207.67 | 210.18 | 210.18 | 464,101 |
| 2025-09-22 | VRTX | 384.07 | 386.08 | 381.61 | 383.13 | 383.13 | 1.485e+6 |
| 2025-09-22 | WY | 23.76 | 23.97 | 23.7 | 23.82 | 23.82 | 5.396e+6 |
| 2025-09-22 | SNPS | 490 | 515.64 | 481.46 | 514.79 | 514.79 | 4.832e+6 |
| 2025-09-22 | PNR | 109.08 | 109.7 | 108.61 | 109.23 | 109.23 | 790,441 |