Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94251–94300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | PTC | 207.87 | 208 | 205.12 | 205.95 | 205.95 | 1.638e+6 |
| 2025-09-19 | SLB | 33.93 | 34.1 | 33.56 | 33.97 | 33.97 | 3.310e+7 |
| 2025-09-19 | PVH | 86.75 | 87.2 | 85.69 | 86.43 | 86.43 | 2.205e+6 |
| 2025-09-19 | XOM | 111.41 | 111.48 | 110.17 | 110.35 | 110.35 | 3.875e+7 |
| 2025-09-19 | PYPL | 68.4 | 68.49 | 67.57 | 67.86 | 67.86 | 1.977e+7 |
| 2025-09-19 | SWK | 77.39 | 77.62 | 74.89 | 74.94 | 74.94 | 5.995e+6 |
| 2025-09-19 | QCOM | 167.23 | 167.64 | 164.39 | 164.94 | 164.94 | 1.944e+7 |
| 2025-09-19 | SJM | 103.92 | 106.06 | 103.41 | 105.46 | 105.46 | 4.700e+6 |
| 2025-09-19 | R | 183.81 | 184.22 | 180.11 | 181.27 | 181.27 | 700,936 |
| 2025-09-19 | PM | 158.03 | 159.37 | 156.97 | 158.55 | 158.55 | 1.049e+7 |
| 2025-09-19 | RCL | 323.98 | 325.68 | 312.41 | 324.75 | 324.75 | 3.628e+6 |
| 2025-09-19 | STZ | 130.98 | 131.36 | 129.08 | 130.16 | 130.16 | 6.145e+6 |
| 2025-09-19 | REGN | 600.17 | 601.09 | 588.67 | 589.66 | 589.66 | 2.178e+6 |
| 2025-09-19 | UDR | 36 | 36.5 | 35.94 | 36.21 | 36.21 | 4.504e+6 |
| 2025-09-19 | RIG | 3.47 | 3.49 | 3.28 | 3.32 | 3.32 | 4.398e+7 |
| 2025-09-19 | QRVO | 90.03 | 92.34 | 88.12 | 91.81 | 91.81 | 1.160e+7 |
| 2025-09-19 | RJF | 172.44 | 173.52 | 170.23 | 172.32 | 172.32 | 3.060e+6 |
| 2025-09-19 | PLD | 113.38 | 113.51 | 111.48 | 111.74 | 111.74 | 8.648e+6 |
| 2025-09-19 | RMD | 270.84 | 271.93 | 269.25 | 271.11 | 271.11 | 1.536e+6 |
| 2025-09-19 | UPS | 81.14 | 81.62 | 80.09 | 80.14 | 80.14 | 1.812e+7 |
| 2025-09-19 | ROP | 505.35 | 506.3 | 499.82 | 501.48 | 501.48 | 1.438e+6 |
| 2025-09-19 | PLTR | 177.07 | 184.42 | 176.71 | 182.39 | 182.39 | 1.091e+8 |
| 2025-09-19 | RSG | 225.4 | 226.02 | 223.97 | 225.01 | 225.01 | 1.968e+6 |
| 2025-09-19 | VMC | 298.46 | 298.98 | 294.01 | 296.14 | 296.14 | 1.291e+6 |
| 2025-09-19 | RVTY | 87.85 | 88.42 | 86.39 | 86.54 | 86.54 | 3.530e+6 |
| 2025-09-19 | NFLX | 121.86 | 123 | 120.81 | 122.7 | 122.7 | 4.948e+7 |
| 2025-09-19 | SATS | 72.36 | 73.17 | 71.16 | 72.47 | 72.47 | 7.028e+6 |
| 2025-09-19 | PHM | 131.87 | 133.38 | 129.92 | 131.35 | 131.35 | 5.784e+6 |
| 2025-09-19 | SBNY | 0.6 | 0.75 | 0.6 | 0.74 | 0.74 | 21,414 |
| 2025-09-19 | SNDK | 98 | 102.99 | 96.71 | 102.21 | 102.21 | 6.460e+6 |
| 2025-09-19 | SE | 191.73 | 193.53 | 190.75 | 192.76 | 192.76 | 3.158e+6 |
| 2025-09-19 | WDC | 105.74 | 107.04 | 105.18 | 106.49 | 106.49 | 1.103e+7 |
| 2025-09-19 | SHW | 348.14 | 348.14 | 343.53 | 344.33 | 344.33 | 2.559e+6 |
| 2025-09-19 | SCHW | 92.45 | 93.64 | 91.89 | 93.41 | 93.41 | 1.516e+7 |
| 2025-09-19 | SIG | 95.84 | 95.84 | 93.72 | 94.87 | 94.87 | 1.620e+6 |
| 2025-09-19 | VFC | 14.98 | 15.04 | 14.29 | 14.3 | 14.3 | 8.746e+6 |
| 2025-09-19 | T | 28.32 | 28.37 | 28 | 28.08 | 28.08 | 6.216e+7 |
| 2025-09-19 | NBR | 39 | 39.5 | 37.58 | 37.62 | 37.62 | 951,065 |
| 2025-09-19 | TAP | 46.19 | 46.26 | 45.4 | 45.62 | 45.62 | 5.386e+6 |
| 2025-09-19 | SBAC | 195.74 | 196.88 | 194.8 | 195.49 | 195.49 | 1.832e+6 |
| 2025-09-19 | TTD | 43.87 | 44.58 | 43.1 | 44.47 | 44.47 | 5.298e+7 |
| 2025-09-19 | TDG | 1,292.49 | 1,297.92 | 1,273.6 | 1,282.46 | 1,282.46 | 520,229 |
| 2025-09-19 | PSA | 277.83 | 279.16 | 273.02 | 273.17 | 273.17 | 2.156e+6 |
| 2025-09-19 | TDY | 566.5 | 567.23 | 559.78 | 565.41 | 565.41 | 407,938 |
| 2025-09-19 | PWR | 391.79 | 392.95 | 386.67 | 388.31 | 388.31 | 1.493e+6 |
| 2025-09-19 | TE | 1.89 | 2.01 | 1.85 | 1.95 | 1.95 | 2.676e+6 |
| 2025-09-19 | TPR | 112.83 | 114.64 | 112.27 | 113.49 | 113.49 | 5.658e+6 |
| 2025-09-19 | TEL | 215.58 | 215.99 | 212.3 | 213.97 | 213.97 | 4.017e+6 |
| 2025-09-19 | RHI | 32.77 | 32.81 | 31.97 | 32.16 | 32.16 | 3.645e+6 |
| 2025-09-19 | TER | 119.31 | 120.41 | 117.35 | 119.66 | 119.66 | 9.577e+6 |