Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96101–96150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | OGN | 10.3 | 10.49 | 10.17 | 10.29 | 10.29 | 3.699e+6 |
| 2025-09-16 | SLB | 34.42 | 35.08 | 34.15 | 34.76 | 34.76 | 2.080e+7 |
| 2025-09-16 | NCLH | 25.98 | 25.98 | 25.06 | 25.58 | 25.58 | 1.459e+7 |
| 2025-09-16 | OKE | 70.13 | 70.37 | 69.41 | 69.67 | 69.67 | 2.645e+6 |
| 2025-09-16 | VZ | 41.76 | 41.84 | 41.22 | 41.64 | 41.64 | 1.617e+7 |
| 2025-09-16 | SRE | 81.43 | 81.82 | 80.81 | 80.94 | 80.94 | 4.363e+6 |
| 2025-09-16 | PLD | 112.09 | 113.09 | 111.12 | 112.25 | 112.25 | 2.990e+6 |
| 2025-09-16 | NFLX | 120.56 | 120.9 | 119.73 | 120.05 | 120.05 | 2.405e+7 |
| 2025-09-16 | V | 334.19 | 338.47 | 331.44 | 337.96 | 337.96 | 5.528e+6 |
| 2025-09-16 | ON | 48.5 | 49.84 | 48.33 | 49.56 | 49.56 | 8.170e+6 |
| 2025-09-16 | PSX | 129.03 | 130.44 | 128.4 | 129.9 | 129.9 | 1.768e+6 |
| 2025-09-16 | VRSN | 284.75 | 285.92 | 282.76 | 284.76 | 284.76 | 458,600 |
| 2025-09-16 | ORLY | 106.21 | 107.16 | 105.38 | 105.39 | 105.39 | 5.496e+6 |
| 2025-09-16 | SPGI | 537.7 | 540.15 | 534.66 | 538.98 | 538.98 | 1.164e+6 |
| 2025-09-16 | OTIS | 88.19 | 88.73 | 87.69 | 87.86 | 87.86 | 2.736e+6 |
| 2025-09-16 | PHM | 134.3 | 134.76 | 130.83 | 133.31 | 133.31 | 2.258e+6 |
| 2025-09-16 | TTWO | 247.54 | 250.96 | 246.72 | 247.73 | 247.73 | 1.764e+6 |
| 2025-09-16 | OXY | 45.29 | 47.37 | 45.21 | 47.25 | 47.25 | 1.382e+7 |
| 2025-09-16 | VRTX | 392.59 | 395.45 | 386.32 | 391.36 | 391.36 | 1.698e+6 |
| 2025-09-16 | VRT | 140.17 | 141.14 | 135.05 | 136.57 | 136.57 | 5.450e+6 |
| 2025-09-16 | PANW | 201.5 | 202.12 | 198.76 | 201.34 | 201.34 | 5.366e+6 |
| 2025-09-16 | PAYX | 127.7 | 128.12 | 126.03 | 127.37 | 127.37 | 2.992e+6 |
| 2025-09-16 | SMCI | 45.55 | 45.82 | 44.5 | 44.91 | 44.91 | 1.814e+7 |
| 2025-09-16 | PPL | 35.45 | 35.45 | 34.93 | 34.94 | 34.94 | 5.113e+6 |
| 2025-09-16 | PBI | 11.06 | 11.1 | 10.9 | 11.1 | 11.1 | 2.880e+6 |
| 2025-09-16 | TXT | 82.91 | 84.38 | 82.02 | 83.39 | 83.39 | 1.891e+6 |
| 2025-09-16 | PCAR | 99.99 | 101.01 | 99.66 | 100.66 | 100.66 | 2.240e+6 |
| 2025-09-16 | VNT | 42.82 | 42.94 | 42.23 | 42.54 | 42.54 | 689,230 |
| 2025-09-16 | VAL | 52.33 | 53.39 | 51.99 | 52.99 | 52.99 | 975,500 |
| 2025-09-16 | PCG | 15.26 | 15.29 | 14.75 | 14.84 | 14.84 | 1.750e+7 |
| 2025-09-16 | PEG | 81.27 | 81.61 | 79.84 | 79.93 | 79.93 | 1.707e+6 |
| 2025-09-16 | SOLV | 73.28 | 74.35 | 73.11 | 74.13 | 74.13 | 1.008e+6 |
| 2025-09-16 | MTB | 194.07 | 194.07 | 189.84 | 192.41 | 192.41 | 805,798 |
| 2025-09-16 | PENN | 18.79 | 19.06 | 18.67 | 18.92 | 18.92 | 4.051e+6 |
| 2025-09-16 | NDAQ | 92.44 | 92.61 | 91.87 | 91.98 | 91.98 | 5.224e+6 |
| 2025-09-16 | PEP | 138.1 | 138.71 | 137.33 | 137.45 | 137.45 | 9.284e+6 |
| 2025-09-16 | PFE | 22.78 | 23.02 | 22.69 | 22.72 | 22.72 | 5.701e+7 |
| 2025-09-16 | UNH | 342.52 | 344.04 | 333.47 | 334.91 | 334.91 | 1.270e+7 |
| 2025-09-16 | PFG | 81.41 | 81.58 | 78.29 | 78.63 | 78.63 | 1.766e+6 |
| 2025-09-16 | RRC | 35.23 | 35.85 | 34.53 | 35.72 | 35.72 | 4.231e+6 |
| 2025-09-16 | STI | 4.77 | 4.96 | 4.55 | 4.55 | 4.55 | 59,411 |
| 2025-09-16 | UBER | 99.42 | 99.7 | 97.02 | 97.83 | 97.83 | 1.726e+7 |
| 2025-09-16 | STT | 109.77 | 109.77 | 108.08 | 108.25 | 108.25 | 1.682e+6 |
| 2025-09-16 | PG | 153.8 | 155.02 | 153.55 | 154.69 | 154.69 | 6.560e+6 |
| 2025-09-16 | ULTA | 521.84 | 525.95 | 511.57 | 525.21 | 525.21 | 511,794 |
| 2025-09-16 | WRB | 71.24 | 71.24 | 69.15 | 70.12 | 70.12 | 3.552e+6 |
| 2025-09-16 | PH | 755.24 | 755.84 | 744.48 | 749.33 | 749.33 | 652,700 |
| 2025-09-16 | SNDK | 90.31 | 93.13 | 89.56 | 91.55 | 91.55 | 6.292e+6 |
| 2025-09-16 | TROW | 101.45 | 101.84 | 100.53 | 100.93 | 100.93 | 1.138e+6 |
| 2025-09-16 | UA | 4.8 | 4.84 | 4.75 | 4.78 | 4.78 | 5.793e+6 |