Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94301–94350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | VLTO | 107.18 | 107.59 | 106.01 | 106.49 | 106.49 | 3.165e+6 |
| 2025-09-19 | TFX | 124.93 | 124.93 | 121.51 | 121.59 | 121.59 | 1.037e+6 |
| 2025-09-19 | VICI | 31.1 | 31.13 | 30.78 | 30.83 | 30.83 | 1.931e+7 |
| 2025-09-19 | TGT | 86.73 | 86.91 | 85.04 | 85.35 | 85.35 | 1.332e+7 |
| 2025-09-19 | ROK | 345.9 | 346.67 | 340.34 | 344.29 | 344.29 | 1.046e+6 |
| 2025-09-19 | THC | 189.92 | 191.14 | 188.25 | 190.14 | 190.14 | 3.492e+6 |
| 2025-09-19 | SWKS | 76.15 | 78.46 | 73.99 | 77.14 | 77.14 | 8.991e+6 |
| 2025-09-19 | TKO | 200.73 | 201.79 | 199.43 | 199.56 | 199.56 | 2.053e+6 |
| 2025-09-19 | WTW | 331.28 | 337.41 | 329.77 | 333.77 | 333.77 | 1.309e+6 |
| 2025-09-19 | TPL | 302.08 | 303.21 | 289.04 | 290.83 | 290.83 | 1.280e+6 |
| 2025-09-19 | MRNA | 25.45 | 25.49 | 24.6 | 25.24 | 25.24 | 1.833e+7 |
| 2025-09-19 | TRIP | 19.52 | 20.16 | 18.57 | 18.83 | 18.83 | 6.549e+6 |
| 2025-09-19 | SBUX | 82.51 | 83.58 | 81.77 | 82.93 | 82.93 | 1.532e+7 |
| 2025-09-19 | TRV | 276.69 | 276.69 | 273.24 | 274.91 | 274.91 | 2.500e+6 |
| 2025-09-19 | XRAY | 13.08 | 13.14 | 12.69 | 12.81 | 12.81 | 6.020e+6 |
| 2025-09-19 | TT | 402.34 | 406.75 | 400.39 | 404.67 | 404.67 | 2.323e+6 |
| 2025-09-19 | PAYC | 215.38 | 217.62 | 214.76 | 215.52 | 215.52 | 1.660e+6 |
| 2025-09-19 | VST | 210.85 | 213.25 | 204.62 | 210.7 | 210.7 | 9.189e+6 |
| 2025-09-19 | SLG | 60.64 | 61.02 | 59.21 | 59.69 | 59.69 | 2.142e+6 |
| 2025-09-19 | VTR | 66.36 | 66.41 | 65.26 | 65.84 | 65.84 | 7.287e+6 |
| 2025-09-19 | MO | 61.86 | 62.75 | 61.68 | 62.67 | 62.67 | 2.271e+7 |
| 2025-09-19 | VTRS | 9.58 | 9.81 | 9.58 | 9.63 | 9.63 | 4.422e+7 |
| 2025-09-19 | STX | 216.8 | 220.01 | 214.39 | 219.58 | 219.58 | 4.835e+6 |
| 2025-09-19 | WAB | 190.06 | 190.55 | 187.51 | 188.02 | 188.02 | 1.285e+6 |
| 2025-09-19 | PKG | 211.24 | 211.24 | 208.02 | 208.77 | 208.77 | 1.158e+6 |
| 2025-09-19 | WAT | 307.93 | 307.93 | 300.62 | 300.87 | 300.87 | 2.013e+6 |
| 2025-09-19 | ZTS | 145.98 | 145.98 | 143.56 | 144.13 | 144.13 | 4.456e+6 |
| 2025-09-19 | WBD | 18.7 | 19.49 | 17.98 | 19.33 | 19.33 | 1.683e+8 |
| 2025-09-19 | PNW | 83.71 | 84.59 | 83.26 | 84.06 | 84.06 | 1.529e+6 |
| 2025-09-19 | WDAY | 236.13 | 237.75 | 230.87 | 233.62 | 233.62 | 5.926e+6 |
| 2025-09-19 | TXN | 178.89 | 179.54 | 174.56 | 175.74 | 175.74 | 1.621e+7 |
| 2025-09-19 | WEC | 107.05 | 108.03 | 106.5 | 107.41 | 107.41 | 3.179e+6 |
| 2025-09-19 | PRGO | 20.54 | 20.58 | 20.2 | 20.34 | 20.34 | 4.106e+6 |
| 2025-09-19 | WELL | 164.97 | 166.39 | 163.1 | 163.41 | 163.41 | 2.021e+7 |
| 2025-09-19 | VNT | 43.67 | 43.83 | 42.97 | 43.22 | 43.22 | 2.085e+6 |
| 2025-09-19 | WFC | 82.51 | 83.6 | 81.63 | 83.31 | 83.31 | 3.648e+7 |
| 2025-09-19 | VLO | 160.66 | 160.95 | 158.37 | 159.86 | 159.86 | 8.120e+6 |
| 2025-09-19 | WHR | 82.12 | 82.5 | 80.38 | 80.56 | 80.56 | 1.621e+6 |
| 2025-09-19 | STT | 111.06 | 111.31 | 110.16 | 111.2 | 111.2 | 3.269e+6 |
| 2025-09-19 | WM | 215.26 | 215.97 | 214.31 | 214.71 | 214.71 | 2.838e+6 |
| 2025-09-19 | VRTX | 388.6 | 389.46 | 382.6 | 383.12 | 383.12 | 3.394e+6 |
| 2025-09-19 | WMT | 103.19 | 103.32 | 101.48 | 101.72 | 101.72 | 3.479e+7 |
| 2025-09-19 | URI | 941.13 | 941.13 | 929.19 | 935.5 | 935.5 | 1.035e+6 |
| 2025-09-19 | WST | 254.17 | 255.6 | 251.06 | 254.23 | 254.23 | 1.298e+6 |
| 2025-09-19 | ROL | 55.42 | 55.42 | 54.76 | 54.98 | 54.98 | 2.623e+6 |
| 2025-09-19 | YUM | 143.97 | 145.59 | 143.78 | 144.31 | 144.31 | 3.069e+6 |
| 2025-09-19 | POOL | 319.23 | 319.67 | 311.14 | 312.16 | 312.16 | 1.986e+6 |
| 2025-09-19 | ZBRA | 323.02 | 323.02 | 315.57 | 318.54 | 318.54 | 630,500 |
| 2025-09-19 | USB | 48.93 | 49.01 | 48.53 | 48.9 | 48.9 | 2.060e+7 |
| 2025-09-19 | ZION | 58.03 | 58.03 | 56.89 | 57.35 | 57.35 | 3.451e+6 |