Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95551–95600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | TECH | 51.61 | 53.51 | 50.87 | 51.29 | 51.29 | 1.820e+6 |
| 2025-09-17 | R | 186.09 | 187.63 | 181.1 | 182.1 | 182.1 | 284,252 |
| 2025-09-17 | MO | 62.95 | 63.36 | 62.71 | 63.27 | 63.27 | 7.261e+6 |
| 2025-09-17 | PRU | 99.49 | 101.6 | 99.39 | 100.3 | 100.3 | 2.053e+6 |
| 2025-09-17 | RCL | 319.58 | 320.7 | 312.64 | 319.29 | 319.29 | 2.043e+6 |
| 2025-09-17 | STI | 4.61 | 4.85 | 4.53 | 4.6 | 4.6 | 292,916 |
| 2025-09-17 | XYL | 140.71 | 142.52 | 139.44 | 140.12 | 140.12 | 1.201e+6 |
| 2025-09-17 | REGN | 574.05 | 585.36 | 574.05 | 583.2 | 583.2 | 921,792 |
| 2025-09-17 | PSA | 280.08 | 283.72 | 278.16 | 278.2 | 278.2 | 1.083e+6 |
| 2025-09-17 | MRNA | 24.85 | 25.78 | 23.91 | 25 | 25 | 1.334e+7 |
| 2025-09-17 | RIG | 3.45 | 3.57 | 3.38 | 3.4 | 3.4 | 3.257e+7 |
| 2025-09-17 | NFLX | 122.1 | 123.39 | 120.66 | 122.85 | 122.85 | 3.460e+7 |
| 2025-09-17 | STE | 247.49 | 250.58 | 245.87 | 247.55 | 247.55 | 462,414 |
| 2025-09-17 | RJF | 167.32 | 170.08 | 166.77 | 168.37 | 168.37 | 1.017e+6 |
| 2025-09-17 | SWKS | 72.62 | 73.69 | 71.38 | 72.78 | 72.78 | 2.414e+6 |
| 2025-09-17 | VFC | 14.78 | 15.47 | 14.52 | 14.61 | 14.61 | 1.073e+7 |
| 2025-09-17 | RMD | 272.42 | 273.65 | 267.96 | 269.64 | 269.64 | 847,500 |
| 2025-09-17 | STZ | 132.33 | 133.17 | 130.06 | 130.28 | 130.28 | 2.755e+6 |
| 2025-09-17 | XRX | 3.62 | 3.74 | 3.49 | 3.54 | 3.54 | 5.357e+6 |
| 2025-09-17 | ROP | 501.23 | 514.21 | 500.6 | 506.47 | 506.47 | 940,800 |
| 2025-09-17 | SEDG | 33.19 | 35.73 | 32.88 | 34.11 | 34.11 | 6.952e+6 |
| 2025-09-17 | TMUS | 236.58 | 238.48 | 236.01 | 237.12 | 237.12 | 3.422e+6 |
| 2025-09-17 | RSG | 223.37 | 226.37 | 223.36 | 224.35 | 224.35 | 1.326e+6 |
| 2025-09-17 | SLB | 34.55 | 35.19 | 34.01 | 34.32 | 34.32 | 2.041e+7 |
| 2025-09-17 | ZBH | 98.68 | 100.87 | 98.38 | 99.15 | 99.15 | 1.648e+6 |
| 2025-09-17 | RVTY | 85.82 | 88.3 | 84.66 | 85.21 | 85.21 | 1.524e+6 |
| 2025-09-17 | SEE | 33.52 | 34.4 | 33.37 | 33.45 | 33.45 | 2.083e+6 |
| 2025-09-17 | VEEV | 274.28 | 275.59 | 272.2 | 274.58 | 274.58 | 1.249e+6 |
| 2025-09-17 | SATS | 69.39 | 73.58 | 68.92 | 71.81 | 71.81 | 7.568e+6 |
| 2025-09-17 | SW | 42.93 | 43.82 | 42.52 | 42.63 | 42.63 | 3.334e+6 |
| 2025-09-17 | SYY | 80.07 | 81.1 | 79.74 | 80.72 | 80.72 | 3.525e+6 |
| 2025-09-17 | SBNY | 0.62 | 0.95 | 0.6 | 0.75 | 0.75 | 482,200 |
| 2025-09-17 | OI | 12.79 | 13.12 | 12.56 | 12.6 | 12.6 | 879,300 |
| 2025-09-17 | ROK | 339.02 | 344.49 | 336.76 | 341.16 | 341.16 | 892,142 |
| 2025-09-17 | SE | 189.31 | 189.5 | 184.55 | 186.89 | 186.89 | 3.519e+6 |
| 2025-09-17 | POOL | 323.21 | 330.06 | 315.67 | 317.47 | 317.47 | 533,748 |
| 2025-09-17 | TSCO | 58.68 | 59.49 | 58.38 | 58.59 | 58.59 | 3.552e+6 |
| 2025-09-17 | SHW | 351.88 | 356.66 | 346.02 | 347.72 | 347.72 | 2.166e+6 |
| 2025-09-17 | VLTO | 106.57 | 108.17 | 105.85 | 106.33 | 106.33 | 2.808e+6 |
| 2025-09-17 | PLTR | 169.02 | 169.68 | 161.27 | 168.33 | 168.33 | 6.926e+7 |
| 2025-09-17 | A | 126.95 | 129.3 | 125.62 | 125.96 | 125.96 | 1.922e+6 |
| 2025-09-17 | AA | 32.81 | 33.94 | 32.54 | 32.67 | 32.67 | 6.699e+6 |
| 2025-09-17 | AAL | 12.44 | 12.82 | 12.36 | 12.48 | 12.48 | 1.072e+8 |
| 2025-09-17 | AAP | 62.22 | 63.7 | 60.72 | 61.72 | 61.72 | 1.554e+6 |
| 2025-09-17 | ABBV | 214.02 | 216.41 | 212.26 | 215.69 | 215.69 | 5.258e+6 |
| 2025-09-17 | ABNB | 121.98 | 124.45 | 121.52 | 123.2 | 123.2 | 4.973e+6 |
| 2025-09-17 | ABT | 130.64 | 132.13 | 130.64 | 132.08 | 132.08 | 5.113e+6 |
| 2025-09-17 | ACGL | 87.31 | 88.03 | 87.11 | 87.35 | 87.35 | 2.534e+6 |
| 2025-09-17 | ACN | 232.84 | 240.16 | 232.12 | 236.28 | 236.28 | 5.248e+6 |
| 2025-09-17 | ADBE | 353.18 | 365 | 353.18 | 362.07 | 362.07 | 6.450e+6 |