Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94851–94900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | PEG | 79.33 | 80.61 | 78.88 | 79.9 | 79.9 | 2.426e+6 |
| 2025-09-18 | NDSN | 222.45 | 226.87 | 222.45 | 226.15 | 226.15 | 281,500 |
| 2025-09-18 | PENN | 19 | 19.27 | 18.95 | 19.21 | 19.21 | 2.413e+6 |
| 2025-09-18 | PEP | 138.04 | 139.01 | 137.8 | 138.13 | 138.13 | 6.107e+6 |
| 2025-09-18 | PFE | 22.85 | 23.04 | 22.77 | 22.95 | 22.95 | 3.442e+7 |
| 2025-09-18 | TPR | 109.93 | 112.76 | 109.48 | 112.6 | 112.6 | 3.007e+6 |
| 2025-09-18 | NFLX | 122.08 | 123.3 | 120.55 | 120.78 | 120.78 | 3.169e+7 |
| 2025-09-18 | SNA | 324.39 | 334.37 | 324.39 | 332.58 | 332.58 | 382,600 |
| 2025-09-18 | PFG | 79.36 | 80.54 | 79 | 80.29 | 80.29 | 801,645 |
| 2025-09-18 | NUE | 134.53 | 136.61 | 132.35 | 132.85 | 132.85 | 3.676e+6 |
| 2025-09-18 | PG | 154.78 | 155.63 | 153.81 | 153.97 | 153.97 | 7.652e+6 |
| 2025-09-18 | TTD | 45.38 | 45.68 | 43.89 | 43.93 | 43.93 | 2.231e+7 |
| 2025-09-18 | PH | 739.62 | 753.97 | 736.68 | 750.97 | 750.97 | 652,221 |
| 2025-09-18 | VEEV | 276.04 | 279.62 | 274.91 | 279.08 | 279.08 | 956,057 |
| 2025-09-18 | PTC | 205.01 | 207.28 | 205.01 | 206.19 | 206.19 | 917,100 |
| 2025-09-18 | PVH | 84.84 | 86.82 | 83.79 | 86.78 | 86.78 | 1.102e+6 |
| 2025-09-18 | SLB | 34.54 | 34.62 | 33.7 | 34.27 | 34.27 | 1.877e+7 |
| 2025-09-18 | PYPL | 69.71 | 69.93 | 67.97 | 68.16 | 68.16 | 1.433e+7 |
| 2025-09-18 | QCOM | 164.97 | 166.93 | 164.33 | 166.21 | 166.21 | 1.042e+7 |
| 2025-09-18 | SWK | 76.76 | 77.76 | 76.1 | 77.58 | 77.58 | 1.767e+6 |
| 2025-09-18 | R | 183.33 | 185.49 | 182.27 | 183.13 | 183.13 | 370,102 |
| 2025-09-18 | RCL | 321.47 | 323.01 | 317.11 | 321.99 | 321.99 | 1.609e+6 |
| 2025-09-18 | URI | 934.94 | 949.98 | 930.02 | 936.77 | 936.77 | 634,211 |
| 2025-09-18 | REGN | 587.21 | 597.64 | 581.63 | 596.36 | 596.36 | 1.267e+6 |
| 2025-09-18 | RIG | 3.45 | 3.49 | 3.36 | 3.46 | 3.46 | 2.633e+7 |
| 2025-09-18 | UDR | 35.98 | 36.32 | 35.79 | 35.95 | 35.95 | 1.692e+6 |
| 2025-09-18 | RJF | 168.9 | 173.11 | 168.51 | 172.2 | 172.2 | 942,044 |
| 2025-09-18 | WSM | 194.82 | 197.92 | 193.87 | 197.5 | 197.5 | 978,516 |
| 2025-09-18 | QRVO | 88.94 | 90.67 | 88.3 | 90.03 | 90.03 | 2.140e+6 |
| 2025-09-18 | RMD | 271.33 | 271.7 | 268.42 | 271.2 | 271.2 | 552,905 |
| 2025-09-18 | TGNA | 20.71 | 20.81 | 20.66 | 20.79 | 20.79 | 3.745e+6 |
| 2025-09-18 | ROP | 506.48 | 509.92 | 504.45 | 505.84 | 505.84 | 736,959 |
| 2025-09-18 | ROL | 55.29 | 55.67 | 55.13 | 55.2 | 55.2 | 1.662e+6 |
| 2025-09-18 | RSG | 223.56 | 225.85 | 223.02 | 224.79 | 224.79 | 1.053e+6 |
| 2025-09-18 | RVTY | 85.7 | 88.07 | 85.54 | 87.57 | 87.57 | 1.224e+6 |
| 2025-09-18 | VMC | 290.19 | 298.68 | 289.99 | 296.93 | 296.93 | 622,400 |
| 2025-09-18 | SATS | 71.99 | 72.87 | 70.71 | 71.22 | 71.22 | 3.995e+6 |
| 2025-09-18 | WDC | 102.32 | 105.97 | 101.86 | 105.01 | 105.01 | 1.039e+7 |
| 2025-09-18 | SBNY | 0.75 | 0.75 | 0.68 | 0.7 | 0.7 | 55,200 |
| 2025-09-18 | SE | 188.63 | 191.36 | 187 | 190.56 | 190.56 | 4.202e+6 |
| 2025-09-18 | POOL | 317.65 | 321.53 | 315.88 | 319.23 | 319.23 | 455,932 |
| 2025-09-18 | PPG | 106.35 | 107.14 | 105.89 | 106.9 | 106.9 | 1.715e+6 |
| 2025-09-18 | SHW | 347.61 | 350.55 | 345.5 | 347.07 | 347.07 | 1.608e+6 |
| 2025-09-18 | SIG | 94.06 | 96.86 | 93.75 | 95.86 | 95.86 | 821,500 |
| 2025-09-18 | PLTR | 170.27 | 178.8 | 169.39 | 176.97 | 176.97 | 7.077e+7 |
| 2025-09-18 | T | 28.41 | 28.52 | 28.2 | 28.26 | 28.26 | 3.014e+7 |
| 2025-09-18 | VLO | 161.56 | 161.56 | 157.63 | 161.07 | 161.07 | 2.493e+6 |
| 2025-09-18 | TAP | 45.79 | 46.27 | 45.47 | 45.94 | 45.94 | 2.142e+6 |
| 2025-09-18 | TDC | 22.06 | 22.51 | 21.94 | 22.21 | 22.21 | 1.116e+6 |
| 2025-09-18 | TDG | 1,277.53 | 1,289.93 | 1,272.25 | 1,286.12 | 1,286.12 | 267,943 |