Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96751–96800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-15 | PEP | 140.76 | 140.89 | 137.94 | 138.05 | 138.05 | 7.280e+6 |
| 2025-09-15 | UNH | 346.23 | 346.68 | 337.63 | 342.91 | 342.91 | 1.104e+7 |
| 2025-09-15 | PFE | 22.8 | 22.92 | 22.5 | 22.78 | 22.78 | 5.076e+7 |
| 2025-09-15 | PFG | 81.33 | 82.12 | 80.95 | 81.44 | 81.44 | 1.494e+6 |
| 2025-09-15 | NAVI | 12.55 | 12.83 | 12.41 | 12.68 | 12.68 | 933,900 |
| 2025-09-15 | UBER | 95.8 | 98.86 | 95.52 | 98.85 | 98.85 | 1.865e+7 |
| 2025-09-15 | PG | 154.52 | 155.14 | 152.87 | 153.49 | 153.49 | 5.995e+6 |
| 2025-09-15 | STT | 110.48 | 111.31 | 109.5 | 109.85 | 109.85 | 1.370e+6 |
| 2025-09-15 | ULTA | 517.47 | 530.73 | 514.65 | 526.08 | 526.08 | 625,185 |
| 2025-09-15 | VICI | 31.66 | 31.74 | 31.53 | 31.59 | 31.59 | 6.068e+6 |
| 2025-09-15 | PH | 755.11 | 764.38 | 753.82 | 755.2 | 755.2 | 549,842 |
| 2025-09-15 | PTC | 205.12 | 208.56 | 204.02 | 204.15 | 204.15 | 630,347 |
| 2025-09-15 | WRB | 72.32 | 72.69 | 71.4 | 71.46 | 71.46 | 1.561e+6 |
| 2025-09-15 | SCHW | 92.84 | 93.18 | 90.78 | 91.2 | 91.2 | 9.646e+6 |
| 2025-09-15 | PVH | 81.86 | 84.25 | 81.04 | 83.93 | 83.93 | 902,128 |
| 2025-09-15 | PYPL | 66.95 | 67.83 | 66.45 | 66.76 | 66.76 | 9.598e+6 |
| 2025-09-15 | ROK | 342.68 | 344.52 | 340.46 | 342.92 | 342.92 | 621,361 |
| 2025-09-15 | XYZ | 73.33 | 75.2 | 73.1 | 74.63 | 74.63 | 6.475e+6 |
| 2025-09-15 | QCOM | 159.56 | 160.82 | 158.38 | 159.38 | 159.38 | 5.605e+6 |
| 2025-09-15 | RL | 312 | 316.16 | 310.96 | 313.16 | 313.16 | 571,616 |
| 2025-09-15 | R | 185.57 | 187.53 | 184.58 | 184.87 | 184.87 | 167,306 |
| 2025-09-15 | ORCL | 304.05 | 304.62 | 294.96 | 299.77 | 299.77 | 4.000e+7 |
| 2025-09-15 | RCL | 334.07 | 335.18 | 323.82 | 325.93 | 325.93 | 2.559e+6 |
| 2025-09-15 | MO | 63.07 | 63.34 | 62.57 | 62.67 | 62.67 | 9.130e+6 |
| 2025-09-15 | XOM | 109.72 | 110 | 108.88 | 109.89 | 109.89 | 1.288e+7 |
| 2025-09-15 | MTB | 195.92 | 196.75 | 193.34 | 193.68 | 193.68 | 782,305 |
| 2025-09-15 | SW | 44.39 | 44.39 | 42.99 | 43.05 | 43.05 | 3.906e+6 |
| 2025-09-15 | XYL | 141.12 | 141.97 | 140.34 | 140.86 | 140.86 | 1.194e+6 |
| 2025-09-15 | VRTX | 393 | 398.29 | 391.93 | 393.21 | 393.21 | 1.405e+6 |
| 2025-09-15 | REGN | 556.35 | 571.44 | 556.35 | 570.34 | 570.34 | 995,857 |
| 2025-09-15 | STI | 5.17 | 5.32 | 4.72 | 4.72 | 4.72 | 98,800 |
| 2025-09-15 | PPL | 35.58 | 35.69 | 35.34 | 35.42 | 35.42 | 2.970e+6 |
| 2025-09-15 | TSN | 54.36 | 54.46 | 53.01 | 53.1 | 53.1 | 2.712e+6 |
| 2025-09-15 | RIG | 3.35 | 3.44 | 3.3 | 3.31 | 3.31 | 3.861e+7 |
| 2025-09-15 | MRNA | 23.71 | 23.95 | 23.35 | 23.88 | 23.88 | 1.198e+7 |
| 2025-09-15 | VNO | 41.97 | 42.43 | 40.73 | 41.16 | 41.16 | 2.145e+6 |
| 2025-09-15 | RJF | 168.63 | 170.33 | 166.55 | 166.58 | 166.58 | 1.584e+6 |
| 2025-09-15 | NEE | 70.62 | 71.23 | 70.34 | 70.54 | 70.54 | 1.040e+7 |
| 2025-09-15 | VEEV | 276.94 | 279.96 | 275.02 | 276.27 | 276.27 | 994,975 |
| 2025-09-15 | RMD | 268.93 | 271.32 | 268.93 | 269.12 | 269.12 | 940,946 |
| 2025-09-15 | ROP | 509.33 | 511.18 | 501.12 | 502.08 | 502.08 | 689,115 |
| 2025-09-15 | SEDG | 29.46 | 31 | 29.14 | 30.59 | 30.59 | 3.830e+6 |
| 2025-09-15 | RSG | 226.33 | 227.21 | 225.16 | 226.2 | 226.2 | 799,100 |
| 2025-09-15 | TMUS | 239.04 | 241.87 | 236.1 | 237.41 | 237.41 | 3.063e+6 |
| 2025-09-15 | WDC | 100.32 | 103.65 | 99.87 | 102.26 | 102.26 | 1.252e+7 |
| 2025-09-15 | PLD | 112.49 | 113.18 | 110.92 | 111.49 | 111.49 | 2.718e+6 |
| 2025-09-15 | RVTY | 82.82 | 83.95 | 81.51 | 83.82 | 83.82 | 1.305e+6 |
| 2025-09-15 | QRVO | 87.19 | 88.19 | 85.69 | 86.41 | 86.41 | 1.815e+6 |
| 2025-09-15 | OI | 13.04 | 13.09 | 12.7 | 12.75 | 12.75 | 836,332 |
| 2025-09-15 | TTD | 45.28 | 46.27 | 45.2 | 45.54 | 45.54 | 1.537e+7 |