Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94901–94950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | TDY | 550.87 | 564.03 | 550.87 | 562.63 | 562.63 | 201,931 |
| 2025-09-18 | XRAY | 13.25 | 13.25 | 12.91 | 13.06 | 13.06 | 3.058e+6 |
| 2025-09-18 | TE | 1.79 | 1.88 | 1.76 | 1.86 | 1.86 | 1.082e+6 |
| 2025-09-18 | TEL | 212.66 | 216.54 | 211.54 | 215.1 | 215.1 | 1.899e+6 |
| 2025-09-18 | TER | 117.59 | 119.34 | 114.91 | 118.63 | 118.63 | 4.877e+6 |
| 2025-09-18 | TFX | 125.25 | 125.73 | 124.07 | 124.73 | 124.73 | 529,225 |
| 2025-09-18 | TGT | 85.91 | 86.71 | 85.38 | 86.6 | 86.6 | 8.781e+6 |
| 2025-09-18 | THC | 185 | 191.04 | 183.35 | 190.29 | 190.29 | 1.175e+6 |
| 2025-09-18 | TKO | 200.91 | 201.84 | 198.45 | 201.23 | 201.23 | 1.320e+6 |
| 2025-09-18 | XYL | 140.5 | 142.45 | 140.5 | 141.3 | 141.3 | 1.304e+6 |
| 2025-09-18 | TPL | 304.35 | 309.68 | 303.03 | 303.51 | 303.51 | 386,700 |
| 2025-09-18 | STZ | 130.34 | 131.42 | 129.16 | 130.26 | 130.26 | 2.952e+6 |
| 2025-09-18 | TFC | 44.04 | 44.73 | 43.8 | 44.63 | 44.63 | 7.484e+6 |
| 2025-09-18 | TRIP | 18.77 | 19.17 | 18.57 | 19.14 | 19.14 | 3.487e+6 |
| 2025-09-18 | STLD | 134.86 | 139.9 | 133.95 | 138.5 | 138.5 | 1.515e+6 |
| 2025-09-18 | NBR | 41.15 | 41.17 | 39.11 | 39.25 | 39.25 | 434,000 |
| 2025-09-18 | TRV | 271.22 | 276.76 | 270.44 | 275.8 | 275.8 | 965,900 |
| 2025-09-18 | TT | 399.42 | 404.14 | 396.87 | 400.59 | 400.59 | 1.387e+6 |
| 2025-09-18 | VST | 212.49 | 213.63 | 207.25 | 209.35 | 209.35 | 3.590e+6 |
| 2025-09-18 | PNW | 83.31 | 83.96 | 82.9 | 83.43 | 83.43 | 995,514 |
| 2025-09-18 | PSA | 277.31 | 279.44 | 275.93 | 277.86 | 277.86 | 1.074e+6 |
| 2025-09-18 | NEE | 69.06 | 70.14 | 68.44 | 69.84 | 69.84 | 8.489e+6 |
| 2025-09-18 | PAYC | 214.47 | 217.5 | 213.04 | 215.47 | 215.47 | 626,731 |
| 2025-09-18 | VTR | 65.74 | 67.33 | 65.74 | 66.66 | 66.66 | 2.785e+6 |
| 2025-09-18 | SLG | 60.07 | 61.55 | 59.93 | 61.02 | 61.02 | 1.081e+6 |
| 2025-09-18 | VTRS | 9.31 | 9.63 | 9.25 | 9.6 | 9.6 | 1.293e+7 |
| 2025-09-18 | WAB | 186.06 | 190.12 | 185.28 | 189.68 | 189.68 | 1.004e+6 |
| 2025-09-18 | PWR | 377.77 | 393.15 | 375.81 | 390.38 | 390.38 | 1.173e+6 |
| 2025-09-18 | STX | 215.1 | 217.89 | 213.49 | 215.02 | 215.02 | 3.044e+6 |
| 2025-09-18 | WAT | 305.4 | 309.57 | 302.47 | 306.38 | 306.38 | 792,737 |
| 2025-09-18 | PRU | 100.58 | 101.61 | 100.18 | 101.14 | 101.14 | 1.151e+6 |
| 2025-09-18 | WBD | 17.86 | 18.77 | 17.58 | 18.7 | 18.7 | 5.146e+7 |
| 2025-09-18 | WDAY | 237.68 | 239.29 | 231.3 | 233.5 | 233.5 | 4.384e+6 |
| 2025-09-18 | SWKS | 74.1 | 75.69 | 73.65 | 75.26 | 75.26 | 3.357e+6 |
| 2025-09-18 | WEC | 105.64 | 107.51 | 105.49 | 106.78 | 106.78 | 2.325e+6 |
| 2025-09-18 | WTW | 328.32 | 331.15 | 327.33 | 328.8 | 328.8 | 485,336 |
| 2025-09-18 | WELL | 164.4 | 165.91 | 164.3 | 164.73 | 164.73 | 3.696e+6 |
| 2025-09-18 | RF | 26.38 | 26.92 | 26.24 | 26.86 | 26.86 | 1.831e+7 |
| 2025-09-18 | WFC | 81.27 | 82.21 | 80.65 | 82.19 | 82.19 | 1.302e+7 |
| 2025-09-18 | OI | 12.66 | 12.91 | 12.56 | 12.81 | 12.81 | 1.034e+6 |
| 2025-09-18 | WHR | 84.23 | 84.57 | 82.57 | 82.72 | 82.72 | 2.068e+6 |
| 2025-09-18 | WM | 213.19 | 215.27 | 212.59 | 214.24 | 214.24 | 1.143e+6 |
| 2025-09-18 | WMT | 103.16 | 104.01 | 101.51 | 102.98 | 102.98 | 1.487e+7 |
| 2025-09-18 | ROST | 146.4 | 146.72 | 142.76 | 145.45 | 145.45 | 3.155e+6 |
| 2025-09-18 | TSLA | 428.87 | 432.22 | 416.56 | 416.85 | 416.85 | 9.045e+7 |
| 2025-09-18 | WST | 256.14 | 257.58 | 249.83 | 254.36 | 254.36 | 633,748 |
| 2025-09-18 | VRTX | 389.69 | 390.66 | 384.87 | 387.11 | 387.11 | 1.980e+6 |
| 2025-09-18 | YUM | 145.27 | 146.47 | 143.45 | 143.91 | 143.91 | 1.747e+6 |
| 2025-09-18 | VZ | 41.77 | 41.84 | 41.48 | 41.57 | 41.57 | 1.651e+7 |
| 2025-09-18 | VRSK | 247.41 | 250.04 | 243.91 | 244.2 | 244.2 | 1.670e+6 |