Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97351–97400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | TE | 1.9 | 1.9 | 1.8 | 1.86 | 1.86 | 1.063e+6 |
| 2025-09-12 | WTW | 335.63 | 338.27 | 334.81 | 335.83 | 335.83 | 417,900 |
| 2025-09-12 | TEL | 209.23 | 210.19 | 207.37 | 207.69 | 207.69 | 1.577e+6 |
| 2025-09-12 | TSCO | 59.18 | 60.12 | 59.06 | 60.08 | 60.08 | 4.395e+6 |
| 2025-09-12 | TER | 114.82 | 115 | 109.38 | 112.06 | 112.06 | 5.904e+6 |
| 2025-09-12 | TSLA | 370.94 | 396.69 | 370.24 | 395.94 | 395.94 | 1.682e+8 |
| 2025-09-12 | TFX | 130.95 | 131.68 | 129.05 | 129.2 | 129.2 | 713,000 |
| 2025-09-12 | VFC | 15.21 | 15.37 | 14.7 | 14.71 | 14.71 | 6.972e+6 |
| 2025-09-12 | TGT | 88.42 | 88.53 | 87.12 | 87.12 | 87.12 | 6.176e+6 |
| 2025-09-12 | SNA | 323.74 | 328.05 | 322.88 | 326.8 | 326.8 | 414,012 |
| 2025-09-12 | THC | 192.02 | 193.42 | 191.37 | 192.82 | 192.82 | 889,224 |
| 2025-09-12 | PSA | 285.26 | 286.76 | 282.83 | 283.28 | 283.28 | 690,874 |
| 2025-09-12 | TKO | 199.45 | 201.76 | 198.4 | 200.12 | 200.12 | 897,138 |
| 2025-09-12 | SLB | 35.77 | 36.04 | 34.94 | 35.09 | 35.09 | 1.348e+7 |
| 2025-09-12 | TPL | 314.99 | 317.71 | 310.34 | 311.46 | 311.46 | 326,700 |
| 2025-09-12 | STZ | 140.03 | 140.03 | 136.55 | 136.59 | 136.59 | 2.447e+6 |
| 2025-09-12 | TRIP | 17.84 | 17.88 | 17.54 | 17.73 | 17.73 | 2.360e+6 |
| 2025-09-12 | VNT | 43.02 | 43.21 | 42.63 | 42.8 | 42.8 | 896,722 |
| 2025-09-12 | TRV | 276.52 | 277.88 | 275.79 | 276.82 | 276.82 | 852,100 |
| 2025-09-12 | WHR | 91.87 | 92.2 | 89.69 | 89.74 | 89.74 | 894,162 |
| 2025-09-12 | TT | 408.93 | 412.66 | 398.5 | 398.88 | 398.88 | 1.564e+6 |
| 2025-09-12 | XYL | 140.65 | 141.32 | 140.31 | 140.67 | 140.67 | 1.433e+6 |
| 2025-09-12 | VST | 202.15 | 209.41 | 201.23 | 208.89 | 208.89 | 3.825e+6 |
| 2025-09-12 | VNO | 41.8 | 42.29 | 41.4 | 42.04 | 42.04 | 1.637e+6 |
| 2025-09-12 | VTR | 68.11 | 68.5 | 67.51 | 68.39 | 68.39 | 1.759e+6 |
| 2025-09-12 | SEDG | 29.3 | 29.77 | 28.6 | 28.97 | 28.97 | 3.116e+6 |
| 2025-09-12 | VTRS | 9.82 | 9.91 | 9.67 | 9.69 | 9.69 | 1.217e+7 |
| 2025-09-12 | ROST | 149.33 | 149.69 | 146.12 | 147.25 | 147.25 | 2.132e+6 |
| 2025-09-12 | WAB | 190.35 | 190.86 | 187.79 | 188.14 | 188.14 | 821,500 |
| 2025-09-12 | WSM | 198.77 | 201.07 | 193.7 | 194.86 | 194.86 | 741,324 |
| 2025-09-12 | WAT | 299.45 | 302.28 | 294.96 | 295.39 | 295.39 | 326,700 |
| 2025-09-12 | XOM | 110.38 | 110.74 | 109.43 | 109.7 | 109.7 | 1.111e+7 |
| 2025-09-12 | WBD | 17.53 | 19.33 | 17.22 | 18.87 | 18.87 | 2.862e+8 |
| 2025-09-12 | SNDK | 85.31 | 86.96 | 82.28 | 86.13 | 86.13 | 5.642e+6 |
| 2025-09-12 | WDAY | 226.17 | 227.36 | 222.11 | 223.39 | 223.39 | 2.683e+6 |
| 2025-09-12 | XYZ | 73.6 | 74.22 | 72.85 | 72.87 | 72.87 | 4.621e+6 |
| 2025-09-12 | WEC | 106.6 | 108.05 | 106.6 | 107.8 | 107.8 | 1.533e+6 |
| 2025-09-12 | NOV | 13.17 | 13.29 | 12.75 | 12.77 | 12.77 | 2.938e+6 |
| 2025-09-12 | WELL | 166.62 | 167.84 | 166.26 | 167.31 | 167.31 | 1.982e+6 |
| 2025-09-12 | PNW | 85.58 | 85.99 | 85.56 | 85.68 | 85.68 | 759,000 |
| 2025-09-12 | WFC | 79.83 | 80.36 | 79.52 | 80.18 | 80.18 | 1.050e+7 |
| 2025-09-12 | QRVO | 87.26 | 87.37 | 85.84 | 86.81 | 86.81 | 2.045e+6 |
| 2025-09-12 | WM | 218.05 | 218.95 | 215.86 | 216.46 | 216.46 | 1.087e+6 |
| 2025-09-12 | SLG | 62.77 | 64.04 | 62.17 | 63.58 | 63.58 | 1.614e+6 |
| 2025-09-12 | WMT | 101.93 | 103.36 | 101.75 | 102.87 | 102.87 | 1.164e+7 |
| 2025-09-12 | PRU | 104.01 | 104.62 | 103.58 | 104.09 | 104.09 | 1.628e+6 |
| 2025-09-12 | WST | 260.28 | 262.51 | 252.76 | 252.88 | 252.88 | 746,200 |
| 2025-09-12 | TROW | 101.34 | 102.02 | 100.97 | 101.58 | 101.58 | 1.123e+6 |
| 2025-09-12 | YUM | 147.61 | 149.13 | 147.13 | 148.1 | 148.1 | 1.810e+6 |
| 2025-09-12 | RHI | 33.99 | 34.25 | 33.06 | 33.07 | 33.07 | 996,700 |