Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96151–96200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | PTC | 204.15 | 205.87 | 202.93 | 204.95 | 204.95 | 956,000 |
| 2025-09-16 | SCHW | 91.43 | 91.5 | 89.62 | 90.14 | 90.14 | 1.361e+7 |
| 2025-09-16 | PVH | 83.5 | 83.89 | 80.96 | 82.84 | 82.84 | 896,430 |
| 2025-09-16 | PYPL | 66.48 | 66.79 | 65.76 | 66.5 | 66.5 | 9.354e+6 |
| 2025-09-16 | SEE | 33.4 | 33.68 | 33.11 | 33.55 | 33.55 | 1.047e+6 |
| 2025-09-16 | VICI | 31.6 | 31.68 | 31.15 | 31.17 | 31.17 | 7.867e+6 |
| 2025-09-16 | QCOM | 159.98 | 163.12 | 159.66 | 162.27 | 162.27 | 7.998e+6 |
| 2025-09-16 | R | 185.61 | 186.42 | 182.61 | 185.85 | 185.85 | 205,600 |
| 2025-09-16 | NBR | 41.67 | 42.84 | 41.17 | 41.65 | 41.65 | 425,439 |
| 2025-09-16 | XRX | 3.52 | 3.63 | 3.47 | 3.62 | 3.62 | 6.793e+6 |
| 2025-09-16 | MO | 62.57 | 62.77 | 61.9 | 62.6 | 62.6 | 9.536e+6 |
| 2025-09-16 | RCL | 325.02 | 325.64 | 313.8 | 317.93 | 317.93 | 3.128e+6 |
| 2025-09-16 | NEE | 70.33 | 70.58 | 68.83 | 68.89 | 68.89 | 7.930e+6 |
| 2025-09-16 | RL | 303.46 | 313.53 | 300.87 | 312.06 | 312.06 | 749,739 |
| 2025-09-16 | PM | 157.66 | 159.93 | 157.07 | 158.56 | 158.56 | 6.281e+6 |
| 2025-09-16 | REGN | 571.18 | 577.12 | 565.07 | 572.8 | 572.8 | 708,090 |
| 2025-09-16 | RIG | 3.36 | 3.48 | 3.33 | 3.47 | 3.47 | 2.711e+7 |
| 2025-09-16 | STZ | 132.85 | 132.89 | 131.06 | 131.88 | 131.88 | 2.904e+6 |
| 2025-09-16 | MRNA | 23.94 | 25.63 | 23.91 | 24.84 | 24.84 | 1.565e+7 |
| 2025-09-16 | PSA | 280.38 | 281.86 | 277.61 | 278.86 | 278.86 | 877,171 |
| 2025-09-16 | RJF | 166.39 | 167.93 | 165.22 | 167.38 | 167.38 | 1.173e+6 |
| 2025-09-16 | RMD | 268.36 | 271.61 | 268.02 | 270.52 | 270.52 | 840,847 |
| 2025-09-16 | VFC | 14.2 | 14.68 | 13.7 | 14.54 | 14.54 | 1.321e+7 |
| 2025-09-16 | ROP | 501.85 | 503.11 | 495.89 | 499.31 | 499.31 | 1.872e+6 |
| 2025-09-16 | WHR | 87.94 | 88.51 | 86.76 | 87.99 | 87.99 | 1.798e+6 |
| 2025-09-16 | SWK | 77.03 | 77.63 | 75.61 | 76.06 | 76.06 | 1.754e+6 |
| 2025-09-16 | TMUS | 237.55 | 237.82 | 233.85 | 235.31 | 235.31 | 3.640e+6 |
| 2025-09-16 | RSG | 225.81 | 226.68 | 222.97 | 223.42 | 223.42 | 1.648e+6 |
| 2025-09-16 | NAVI | 12.66 | 12.66 | 12.38 | 12.56 | 12.56 | 888,600 |
| 2025-09-16 | WDC | 102.4 | 103.85 | 101.31 | 102.96 | 102.96 | 8.735e+6 |
| 2025-09-16 | RVTY | 83.92 | 85.51 | 83.4 | 85.1 | 85.1 | 1.196e+6 |
| 2025-09-16 | URBN | 71.18 | 71.58 | 68.96 | 70.33 | 70.33 | 1.339e+6 |
| 2025-09-16 | ZBH | 99.47 | 99.91 | 97.9 | 98.35 | 98.35 | 1.735e+6 |
| 2025-09-16 | SATS | 71.89 | 72.06 | 69.14 | 69.8 | 69.8 | 5.519e+6 |
| 2025-09-16 | SJM | 99.37 | 101.61 | 99.29 | 101.35 | 101.35 | 1.905e+6 |
| 2025-09-16 | SBNY | 0.75 | 0.84 | 0.57 | 0.77 | 0.77 | 592,800 |
| 2025-09-16 | NUE | 141.1 | 143.36 | 140.46 | 141.39 | 141.39 | 2.037e+6 |
| 2025-09-16 | SYY | 78.24 | 79.93 | 78.19 | 79.81 | 79.81 | 4.449e+6 |
| 2025-09-16 | PRU | 102.63 | 102.63 | 98.97 | 99.47 | 99.47 | 2.637e+6 |
| 2025-09-16 | SE | 189.19 | 191.02 | 187.03 | 189.07 | 189.07 | 3.709e+6 |
| 2025-09-16 | XYL | 141.17 | 141.24 | 139.08 | 139.85 | 139.85 | 1.109e+6 |
| 2025-09-16 | POOL | 321.48 | 323.57 | 317.49 | 322.33 | 322.33 | 380,739 |
| 2025-09-16 | SHW | 354.02 | 354.86 | 349.88 | 350.69 | 350.69 | 2.266e+6 |
| 2025-09-16 | TRGP | 161.59 | 161.96 | 159.62 | 160.26 | 160.26 | 1.463e+6 |
| 2025-09-16 | SWKS | 71.8 | 72.89 | 71.54 | 72.52 | 72.52 | 2.745e+6 |
| 2025-09-16 | VLTO | 107.19 | 107.63 | 105.59 | 106.13 | 106.13 | 1.652e+6 |
| 2025-09-16 | SIG | 91.13 | 91.73 | 89.3 | 91.45 | 91.45 | 582,908 |
| 2025-09-16 | PLTR | 171.04 | 171.31 | 168.96 | 170.26 | 170.26 | 3.460e+7 |
| 2025-09-16 | TSCO | 59.04 | 59.31 | 57.97 | 58.48 | 58.48 | 5.255e+6 |
| 2025-09-16 | ROL | 55.54 | 55.71 | 54.48 | 54.71 | 54.71 | 2.345e+6 |