Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94951–95000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | VNT | 42.75 | 43.55 | 42.67 | 43.47 | 43.47 | 645,077 |
| 2025-09-18 | ZBRA | 321.84 | 325.24 | 321.28 | 322.88 | 322.88 | 479,405 |
| 2025-09-18 | ZION | 56.61 | 57.87 | 56.29 | 57.79 | 57.79 | 1.257e+6 |
| 2025-09-18 | XRX | 3.59 | 3.86 | 3.51 | 3.85 | 3.85 | 6.089e+6 |
| 2025-09-18 | PGR | 228.68 | 230 | 226.11 | 227.34 | 227.34 | 3.366e+6 |
| 2025-09-18 | NAVI | 12.76 | 12.97 | 12.73 | 12.92 | 12.92 | 705,834 |
| 2025-09-18 | USB | 48.18 | 48.85 | 47.92 | 48.7 | 48.7 | 1.235e+7 |
| 2025-09-18 | PLD | 112.51 | 113.99 | 112.1 | 113.36 | 113.36 | 3.936e+6 |
| 2025-09-18 | NE | 29.76 | 29.99 | 29.11 | 29.22 | 29.22 | 3.522e+6 |
| 2025-09-18 | PRGO | 20.15 | 20.57 | 20.05 | 20.46 | 20.46 | 1.769e+6 |
| 2025-09-18 | TYL | 535.27 | 540.62 | 528.09 | 530.05 | 530.05 | 364,800 |
| 2025-09-18 | PNC | 199 | 201.54 | 198.49 | 201.29 | 201.29 | 1.125e+6 |
| 2025-09-18 | MTB | 195.49 | 198.03 | 194.83 | 197.48 | 197.48 | 984,510 |
| 2025-09-18 | WY | 24.06 | 24.38 | 24.04 | 24.1 | 24.1 | 3.297e+6 |
| 2025-09-18 | SNPS | 460 | 483.24 | 448 | 480.11 | 480.11 | 8.240e+6 |
| 2025-09-18 | XOM | 112.65 | 112.83 | 110.92 | 111.44 | 111.44 | 1.463e+7 |
| 2025-09-18 | TMO | 476.32 | 481.42 | 472.2 | 480.26 | 480.26 | 1.576e+6 |
| 2025-09-18 | PSX | 130.94 | 130.94 | 127.85 | 128.25 | 128.25 | 3.180e+6 |
| 2025-09-18 | TROW | 102.69 | 103.8 | 102.35 | 102.98 | 102.98 | 1.772e+6 |
| 2025-09-18 | SBAC | 193.51 | 196.42 | 193.46 | 195.21 | 195.21 | 1.120e+6 |
| 2025-09-18 | PNR | 109.24 | 112.03 | 109.07 | 110.65 | 110.65 | 1.100e+6 |
| 2025-09-18 | WRB | 71.39 | 71.97 | 70.78 | 71.77 | 71.77 | 2.548e+6 |
| 2025-09-18 | MO | 62.78 | 62.78 | 61.76 | 61.76 | 61.76 | 1.033e+7 |
| 2025-09-18 | RL | 306.75 | 312.55 | 305.13 | 311.39 | 311.39 | 505,001 |
| 2025-09-18 | SO | 88.6 | 89.68 | 88.54 | 89.26 | 89.26 | 6.074e+6 |
| 2025-09-18 | UNM | 73.75 | 75.03 | 73.59 | 74.88 | 74.88 | 1.389e+6 |
| 2025-09-18 | UNP | 215.09 | 218.13 | 214.4 | 217.94 | 217.94 | 4.349e+6 |
| 2025-09-18 | SBUX | 81.54 | 81.99 | 81.04 | 81.81 | 81.81 | 7.164e+6 |
| 2025-09-18 | VLTO | 107.2 | 107.55 | 106.37 | 106.65 | 106.65 | 1.491e+6 |
| 2025-09-18 | A | 127 | 127.77 | 126.01 | 126.86 | 126.86 | 1.513e+6 |
| 2025-09-18 | HUBB | 433.78 | 440.81 | 429.6 | 437.45 | 437.45 | 401,463 |
| 2025-09-18 | LLY | 757.7 | 768.8 | 755.34 | 759.24 | 759.24 | 3.464e+6 |
| 2025-09-18 | AA | 33.06 | 33.11 | 32.46 | 32.53 | 32.53 | 4.319e+6 |
| 2025-09-18 | HUM | 267.04 | 268.78 | 261.66 | 261.72 | 261.72 | 1.355e+6 |
| 2025-09-18 | AAL | 12.59 | 12.63 | 12.47 | 12.58 | 12.58 | 1.126e+8 |
| 2025-09-18 | ES | 60.25 | 61.35 | 60.14 | 61.09 | 61.09 | 3.177e+6 |
| 2025-09-18 | AAP | 61.04 | 62.09 | 59.11 | 59.2 | 59.2 | 2.160e+6 |
| 2025-09-18 | HPE | 24.68 | 25.03 | 24.57 | 24.92 | 24.92 | 2.204e+7 |
| 2025-09-18 | AAPL | 239.29 | 240.52 | 235.98 | 237.21 | 237.21 | 4.425e+7 |
| 2025-09-18 | COST | 953.33 | 958.48 | 946.66 | 948.34 | 948.34 | 1.861e+6 |
| 2025-09-18 | ABBV | 215.95 | 216.93 | 214.83 | 216.85 | 216.85 | 4.446e+6 |
| 2025-09-18 | CRWD | 468.93 | 504.22 | 462.12 | 502.63 | 502.63 | 1.012e+7 |
| 2025-09-18 | ABNB | 123.74 | 125.72 | 123.6 | 125.47 | 125.47 | 4.236e+6 |
| 2025-09-18 | IBKR | 62.56 | 65.39 | 62.47 | 64.77 | 64.77 | 6.262e+6 |
| 2025-09-18 | ABT | 132 | 132.68 | 130.04 | 132.47 | 132.47 | 5.892e+6 |
| 2025-09-18 | EXR | 139.51 | 140.38 | 138.7 | 139.36 | 139.36 | 875,212 |
| 2025-09-18 | ACGL | 87.04 | 88.76 | 87.01 | 88.19 | 88.19 | 2.250e+6 |
| 2025-09-18 | APTV | 83.21 | 85.57 | 82.51 | 85.37 | 85.37 | 2.137e+6 |
| 2025-09-18 | ACN | 237.01 | 238.34 | 233.04 | 234.63 | 234.63 | 5.698e+6 |
| 2025-09-18 | ETR | 86.27 | 86.93 | 85.76 | 86.2 | 86.2 | 2.465e+6 |