Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97901–97950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-11 | PENN | 20.01 | 20.25 | 19.79 | 20.03 | 20.03 | 2.264e+6 |
| 2025-09-11 | PEP | 140.25 | 142.08 | 139.87 | 141.57 | 141.57 | 6.144e+6 |
| 2025-09-11 | TRMB | 80.76 | 83.68 | 80.44 | 82.85 | 82.85 | 1.774e+6 |
| 2025-09-11 | PFE | 23.38 | 23.63 | 23.33 | 23.63 | 23.63 | 3.678e+7 |
| 2025-09-11 | NEE | 70.01 | 70.48 | 69.56 | 70.36 | 70.36 | 7.418e+6 |
| 2025-09-11 | VZ | 41.52 | 42.03 | 41.42 | 42.02 | 42.02 | 1.551e+7 |
| 2025-09-11 | PFG | 78.93 | 80.76 | 78.68 | 80.58 | 80.58 | 1.699e+6 |
| 2025-09-11 | XOM | 108.97 | 110.31 | 108.45 | 109.69 | 109.69 | 1.153e+7 |
| 2025-09-11 | PG | 154.36 | 155.95 | 154.04 | 155.25 | 155.25 | 5.820e+6 |
| 2025-09-11 | PH | 759.61 | 774.89 | 759.61 | 764.85 | 764.85 | 661,127 |
| 2025-09-11 | PTC | 205.77 | 207.26 | 204.48 | 207.03 | 207.03 | 778,822 |
| 2025-09-11 | PVH | 81.95 | 83.41 | 81.4 | 81.93 | 81.93 | 1.058e+6 |
| 2025-09-11 | RRC | 34.24 | 34.94 | 34.1 | 34.93 | 34.93 | 3.576e+6 |
| 2025-09-11 | VICI | 31.61 | 31.89 | 31.59 | 31.66 | 31.66 | 7.248e+6 |
| 2025-09-11 | PYPL | 65.41 | 67 | 65.37 | 66.92 | 66.92 | 1.115e+7 |
| 2025-09-11 | NBR | 41.67 | 42.83 | 41 | 42.5 | 42.5 | 794,337 |
| 2025-09-11 | QCOM | 157.38 | 160.22 | 156.16 | 159.67 | 159.67 | 8.360e+6 |
| 2025-09-11 | SBAC | 191.46 | 196.21 | 189.78 | 195.82 | 195.82 | 1.603e+6 |
| 2025-09-11 | SW | 43.58 | 44.37 | 43.49 | 44.18 | 44.18 | 2.899e+6 |
| 2025-09-11 | PRGO | 21.27 | 21.58 | 21.26 | 21.58 | 21.58 | 1.176e+6 |
| 2025-09-11 | R | 184.07 | 187.01 | 183.41 | 187.01 | 187.01 | 334,335 |
| 2025-09-11 | STX | 191.86 | 197.75 | 191.55 | 195.34 | 195.34 | 3.626e+6 |
| 2025-09-11 | RCL | 339.54 | 351.39 | 338.57 | 346.13 | 346.13 | 2.334e+6 |
| 2025-09-11 | REGN | 553.63 | 568.52 | 553.63 | 565.97 | 565.97 | 868,393 |
| 2025-09-11 | RIG | 3.2 | 3.27 | 3.2 | 3.26 | 3.26 | 1.944e+7 |
| 2025-09-11 | PAYC | 220.02 | 226.35 | 219.53 | 225.24 | 225.24 | 471,800 |
| 2025-09-11 | RJF | 165.7 | 169.39 | 165.19 | 169.37 | 169.37 | 1.473e+6 |
| 2025-09-11 | TXN | 180.78 | 181.07 | 178.57 | 180.62 | 180.62 | 6.596e+6 |
| 2025-09-11 | PPL | 35.17 | 35.48 | 34.98 | 35.43 | 35.43 | 3.412e+6 |
| 2025-09-11 | USB | 47.82 | 48.05 | 47.58 | 47.84 | 47.84 | 8.637e+6 |
| 2025-09-11 | UDR | 36.75 | 37.59 | 36.72 | 37.52 | 37.52 | 2.012e+6 |
| 2025-09-11 | RMD | 269.26 | 273.24 | 268.35 | 272.51 | 272.51 | 727,300 |
| 2025-09-11 | MO | 62.99 | 63.33 | 62.72 | 63.07 | 63.07 | 1.002e+7 |
| 2025-09-11 | T | 28.35 | 28.55 | 28.18 | 28.54 | 28.54 | 2.358e+7 |
| 2025-09-11 | ROP | 510.8 | 515.97 | 509.81 | 514.16 | 514.16 | 849,800 |
| 2025-09-11 | URI | 941.33 | 964.37 | 941.33 | 953.46 | 953.46 | 450,149 |
| 2025-09-11 | WTW | 327.1 | 337.78 | 323.68 | 337.47 | 337.47 | 562,844 |
| 2025-09-11 | VFC | 14.92 | 15.5 | 14.86 | 15.33 | 15.33 | 8.471e+6 |
| 2025-09-11 | RSG | 226.78 | 230.91 | 225.47 | 230.24 | 230.24 | 1.181e+6 |
| 2025-09-11 | OMC | 74.61 | 76.34 | 74.34 | 76.32 | 76.32 | 2.372e+6 |
| 2025-09-11 | WMB | 57.22 | 57.94 | 56.97 | 57.92 | 57.92 | 5.398e+6 |
| 2025-09-11 | RVTY | 82.59 | 85.68 | 82.42 | 85.5 | 85.5 | 833,800 |
| 2025-09-11 | VRSK | 261.07 | 265.56 | 261.07 | 264.55 | 264.55 | 1.083e+6 |
| 2025-09-11 | SWK | 75.6 | 78.26 | 74.89 | 77.73 | 77.73 | 2.001e+6 |
| 2025-09-11 | SPGI | 538.72 | 549.81 | 537.7 | 548.53 | 548.53 | 1.016e+6 |
| 2025-09-11 | NDSN | 221.31 | 226.74 | 220.09 | 226.49 | 226.49 | 393,800 |
| 2025-09-11 | SATS | 79.06 | 79.7 | 75 | 77.04 | 77.04 | 7.090e+6 |
| 2025-09-11 | XRX | 3.5 | 3.64 | 3.48 | 3.57 | 3.57 | 4.303e+6 |
| 2025-09-11 | ROK | 337.47 | 347.94 | 337.05 | 346.98 | 346.98 | 730,901 |
| 2025-09-11 | SBNY | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | 88,133 |