Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95501–95550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | OXY | 46.84 | 47.48 | 46.45 | 46.69 | 46.69 | 8.920e+6 |
| 2025-09-17 | VRT | 135.56 | 137.49 | 132.61 | 136.75 | 136.75 | 5.123e+6 |
| 2025-09-17 | VRTX | 392.94 | 396.31 | 386.44 | 387.15 | 387.15 | 2.041e+6 |
| 2025-09-17 | PANW | 203 | 204.51 | 200.33 | 203.12 | 203.12 | 4.916e+6 |
| 2025-09-17 | TSLA | 415.75 | 428.31 | 409.67 | 425.86 | 425.86 | 1.061e+8 |
| 2025-09-17 | SMCI | 44.6 | 45.4 | 43.69 | 44.9 | 44.9 | 2.259e+7 |
| 2025-09-17 | PAYX | 128.02 | 129.82 | 127.89 | 128.19 | 128.19 | 3.785e+6 |
| 2025-09-17 | PPL | 35.11 | 35.33 | 34.94 | 35.06 | 35.06 | 4.143e+6 |
| 2025-09-17 | TXT | 83.44 | 84.68 | 82.64 | 82.67 | 82.67 | 2.066e+6 |
| 2025-09-17 | PBI | 11.1 | 11.3 | 11.01 | 11.05 | 11.05 | 1.933e+6 |
| 2025-09-17 | ROL | 54.89 | 55.88 | 54.89 | 55.61 | 55.61 | 2.914e+6 |
| 2025-09-17 | VAL | 52.61 | 53.98 | 52 | 52.42 | 52.42 | 921,401 |
| 2025-09-17 | PCAR | 100.96 | 101.63 | 98.11 | 98.7 | 98.7 | 3.991e+6 |
| 2025-09-17 | ORCL | 305.28 | 306.24 | 292.72 | 299.05 | 299.05 | 2.771e+7 |
| 2025-09-17 | TTD | 44.9 | 46.28 | 44.35 | 45.37 | 45.37 | 1.754e+7 |
| 2025-09-17 | PCG | 15.02 | 15.17 | 14.91 | 14.98 | 14.98 | 2.240e+7 |
| 2025-09-17 | TGNA | 20.78 | 20.83 | 20.65 | 20.7 | 20.7 | 2.156e+6 |
| 2025-09-17 | SOLV | 74.23 | 75.5 | 73.8 | 74.07 | 74.07 | 1.713e+6 |
| 2025-09-17 | PEG | 80.3 | 80.68 | 78.94 | 79.15 | 79.15 | 3.406e+6 |
| 2025-09-17 | ROST | 146.31 | 147.5 | 145.59 | 146.02 | 146.02 | 3.286e+6 |
| 2025-09-17 | NDAQ | 92.23 | 93.47 | 91.98 | 92.53 | 92.53 | 3.169e+6 |
| 2025-09-17 | PENN | 18.85 | 19.36 | 18.71 | 18.91 | 18.91 | 2.710e+6 |
| 2025-09-17 | PRGO | 20.47 | 20.64 | 20.12 | 20.22 | 20.22 | 1.921e+6 |
| 2025-09-17 | RL | 315.02 | 315.61 | 299.28 | 303.59 | 303.59 | 921,384 |
| 2025-09-17 | PEP | 137.58 | 139.42 | 137.56 | 138.62 | 138.62 | 6.093e+6 |
| 2025-09-17 | TROW | 101.13 | 103.57 | 100.98 | 102.07 | 102.07 | 1.566e+6 |
| 2025-09-17 | UNH | 332.86 | 338.09 | 332.86 | 336.72 | 336.72 | 8.468e+6 |
| 2025-09-17 | PFE | 22.79 | 23.18 | 22.72 | 22.86 | 22.86 | 4.635e+7 |
| 2025-09-17 | USB | 47.14 | 48.66 | 47.11 | 48.12 | 48.12 | 1.283e+7 |
| 2025-09-17 | UBER | 96.07 | 97.24 | 92.12 | 92.95 | 92.95 | 4.409e+7 |
| 2025-09-17 | PFG | 78.76 | 80.71 | 78.76 | 79.38 | 79.38 | 1.249e+6 |
| 2025-09-17 | VNT | 42.7 | 43.34 | 42.3 | 42.52 | 42.52 | 961,300 |
| 2025-09-17 | ULTA | 527.44 | 534.08 | 525.29 | 528.8 | 528.8 | 460,020 |
| 2025-09-17 | PG | 155.06 | 158.23 | 155.06 | 156.92 | 156.92 | 6.764e+6 |
| 2025-09-17 | SPG | 177.29 | 179.84 | 176.44 | 177.31 | 177.31 | 1.706e+6 |
| 2025-09-17 | SNDK | 90.78 | 94.81 | 90.22 | 93.97 | 93.97 | 7.031e+6 |
| 2025-09-17 | PH | 749.84 | 753.3 | 725.68 | 733.88 | 733.88 | 1.084e+6 |
| 2025-09-17 | RRC | 35.68 | 36.19 | 35.25 | 35.37 | 35.37 | 2.768e+6 |
| 2025-09-17 | SCHW | 90.18 | 91.29 | 89.67 | 91.19 | 91.19 | 1.450e+7 |
| 2025-09-17 | PTC | 206.02 | 206.64 | 202.55 | 203.98 | 203.98 | 738,259 |
| 2025-09-17 | VZ | 41.77 | 42.28 | 41.76 | 42.09 | 42.09 | 1.441e+7 |
| 2025-09-17 | RTX | 156.77 | 157.51 | 155.83 | 156.51 | 156.51 | 3.999e+6 |
| 2025-09-17 | PVH | 83.2 | 85.54 | 83.01 | 83.97 | 83.97 | 1.109e+6 |
| 2025-09-17 | PLD | 113.18 | 114.59 | 111.61 | 112.11 | 112.11 | 2.870e+6 |
| 2025-09-17 | NAVI | 12.6 | 12.98 | 12.55 | 12.7 | 12.7 | 762,305 |
| 2025-09-17 | PYPL | 66.79 | 68.91 | 66.65 | 68.26 | 68.26 | 1.861e+7 |
| 2025-09-17 | PM | 159.37 | 162.57 | 158.93 | 161.81 | 161.81 | 5.591e+6 |
| 2025-09-17 | OMC | 75.25 | 76.91 | 74.81 | 75.1 | 75.1 | 2.893e+6 |
| 2025-09-17 | QCOM | 162.8 | 164.47 | 161.36 | 163.37 | 163.37 | 6.058e+6 |
| 2025-09-17 | SWK | 76.53 | 79.61 | 75.77 | 76.42 | 76.42 | 2.280e+6 |