Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97651–97700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | TRMB | 82.69 | 82.69 | 80.46 | 80.88 | 80.88 | 1.028e+6 |
| 2025-09-12 | PEP | 141.41 | 141.59 | 140.26 | 140.88 | 140.88 | 5.714e+6 |
| 2025-09-12 | VZ | 41.9 | 41.97 | 41.67 | 41.86 | 41.86 | 1.372e+7 |
| 2025-09-12 | PFE | 23.58 | 23.61 | 22.66 | 22.69 | 22.69 | 8.138e+7 |
| 2025-09-12 | VLTO | 109.03 | 109.44 | 108.08 | 108.61 | 108.61 | 1.253e+6 |
| 2025-09-12 | PFG | 80.48 | 81.42 | 80.33 | 81.19 | 81.19 | 986,000 |
| 2025-09-12 | POOL | 322.04 | 323.49 | 318.76 | 320.07 | 320.07 | 413,100 |
| 2025-09-12 | PG | 154.57 | 155.74 | 154.42 | 154.54 | 154.54 | 5.957e+6 |
| 2025-09-12 | TMO | 487.32 | 489.96 | 478.19 | 478.19 | 478.19 | 1.543e+6 |
| 2025-09-12 | PH | 762.72 | 763.82 | 753.54 | 754.03 | 754.03 | 463,500 |
| 2025-09-12 | VRSK | 264.88 | 265.38 | 260.37 | 260.54 | 260.54 | 895,525 |
| 2025-09-12 | PTC | 206.1 | 206.73 | 204.34 | 205.11 | 205.11 | 520,517 |
| 2025-09-12 | VICI | 31.69 | 31.8 | 31.55 | 31.66 | 31.66 | 5.162e+6 |
| 2025-09-12 | PVH | 81.62 | 82.35 | 80.96 | 80.96 | 80.96 | 976,707 |
| 2025-09-12 | NBR | 43.21 | 44.01 | 41.95 | 42.36 | 42.36 | 697,600 |
| 2025-09-12 | PYPL | 66.86 | 67.4 | 66.51 | 66.54 | 66.54 | 7.506e+6 |
| 2025-09-12 | PRGO | 21.44 | 21.61 | 21.25 | 21.31 | 21.31 | 1.328e+6 |
| 2025-09-12 | QCOM | 159.49 | 160.47 | 157.76 | 159.98 | 159.98 | 5.431e+6 |
| 2025-09-12 | STX | 195.23 | 196.89 | 191.88 | 194.53 | 194.53 | 3.293e+6 |
| 2025-09-12 | R | 186.49 | 187.81 | 184.78 | 184.92 | 184.92 | 409,815 |
| 2025-09-12 | ROK | 345.84 | 345.84 | 341.4 | 341.43 | 341.43 | 545,736 |
| 2025-09-12 | RCL | 343.67 | 344.72 | 332.43 | 332.48 | 332.48 | 2.073e+6 |
| 2025-09-12 | RL | 312.19 | 315.1 | 309.49 | 312.54 | 312.54 | 518,251 |
| 2025-09-12 | REGN | 565.11 | 567.76 | 557.25 | 557.8 | 557.8 | 602,753 |
| 2025-09-12 | PAYC | 225.24 | 225.55 | 220.87 | 221.52 | 221.52 | 379,400 |
| 2025-09-12 | RIG | 3.28 | 3.33 | 3.24 | 3.3 | 3.3 | 2.578e+7 |
| 2025-09-12 | TJX | 139.26 | 140.08 | 137.66 | 138.23 | 138.23 | 5.173e+6 |
| 2025-09-12 | RJF | 169.15 | 169.74 | 167.67 | 168.57 | 168.57 | 1.188e+6 |
| 2025-09-12 | VEEV | 277.38 | 280.65 | 273.49 | 276.43 | 276.43 | 935,782 |
| 2025-09-12 | RMD | 271.07 | 271.47 | 266.95 | 268.08 | 268.08 | 1.258e+6 |
| 2025-09-12 | TXN | 180.38 | 180.6 | 178.65 | 178.9 | 178.9 | 6.284e+6 |
| 2025-09-12 | ROP | 512.37 | 513.94 | 508.85 | 509.34 | 509.34 | 615,448 |
| 2025-09-12 | SEE | 33.37 | 33.89 | 33.21 | 33.58 | 33.58 | 1.881e+6 |
| 2025-09-12 | RSG | 229.83 | 230.64 | 225.89 | 226.54 | 226.54 | 892,010 |
| 2025-09-12 | PLTR | 165.35 | 171.53 | 164.01 | 171.43 | 171.43 | 5.450e+7 |
| 2025-09-12 | RVTY | 85.15 | 85.2 | 82.53 | 82.69 | 82.69 | 1.126e+6 |
| 2025-09-12 | SPGI | 545.57 | 547.99 | 540.69 | 541.91 | 541.91 | 1.008e+6 |
| 2025-09-12 | SATS | 77.05 | 77.27 | 74.11 | 74.89 | 74.89 | 5.558e+6 |
| 2025-09-12 | SBUX | 80.78 | 80.95 | 79.63 | 80.32 | 80.32 | 9.996e+6 |
| 2025-09-12 | SBNY | 0.47 | 0.9 | 0.47 | 0.8 | 0.8 | 931,600 |
| 2025-09-12 | PHM | 136.59 | 138.07 | 135.62 | 136.31 | 136.31 | 1.266e+6 |
| 2025-09-12 | SE | 195.55 | 197.74 | 194.71 | 196.05 | 196.05 | 3.049e+6 |
| 2025-09-12 | XRAY | 13.49 | 13.49 | 13.14 | 13.17 | 13.17 | 3.721e+6 |
| 2025-09-12 | SHW | 363.24 | 364.87 | 357.43 | 357.54 | 357.54 | 1.849e+6 |
| 2025-09-12 | SWKS | 72.69 | 72.89 | 71.33 | 72.75 | 72.75 | 2.141e+6 |
| 2025-09-12 | SIG | 91.17 | 92.27 | 89.79 | 90.12 | 90.12 | 483,536 |
| 2025-09-12 | T | 28.47 | 28.65 | 28.35 | 28.62 | 28.62 | 2.279e+7 |
| 2025-09-12 | STLD | 132.35 | 132.7 | 129.33 | 129.4 | 129.4 | 718,900 |
| 2025-09-12 | TAP | 47.67 | 47.79 | 47.08 | 47.43 | 47.43 | 2.467e+6 |
| 2025-09-12 | WMB | 57.94 | 58.41 | 57.68 | 57.9 | 57.9 | 5.630e+6 |