Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98001–98050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-11 | VRTX | 388.55 | 398.5 | 388.55 | 397.37 | 397.37 | 1.330e+6 |
| 2025-09-11 | VLTO | 106.07 | 108.86 | 106.07 | 108.68 | 108.68 | 1.189e+6 |
| 2025-09-11 | WDAY | 226.83 | 228.57 | 224.61 | 226.67 | 226.67 | 2.272e+6 |
| 2025-09-11 | WEC | 106.57 | 107.42 | 106.12 | 107.02 | 107.02 | 2.245e+6 |
| 2025-09-11 | WELL | 166.41 | 167.39 | 165.72 | 166.65 | 166.65 | 1.817e+6 |
| 2025-09-11 | SLG | 58.82 | 61.42 | 58.82 | 61.31 | 61.31 | 1.244e+6 |
| 2025-09-11 | WFC | 78.95 | 80.12 | 78.53 | 79.98 | 79.98 | 1.779e+7 |
| 2025-09-11 | WM | 215.07 | 218.25 | 212.97 | 217.96 | 217.96 | 1.841e+6 |
| 2025-09-11 | PKG | 209.15 | 213.67 | 208.77 | 213.2 | 213.2 | 620,100 |
| 2025-09-11 | WSM | 201.38 | 202.99 | 200.81 | 201.36 | 201.36 | 850,751 |
| 2025-09-11 | REG | 70.15 | 70.97 | 69.97 | 70.75 | 70.75 | 1.291e+6 |
| 2025-09-11 | PSA | 280.19 | 286.53 | 280.19 | 285.8 | 285.8 | 576,239 |
| 2025-09-11 | STZ | 139.93 | 140.92 | 139.3 | 140.01 | 140.01 | 3.038e+6 |
| 2025-09-11 | PLTR | 167.24 | 167.46 | 163.22 | 164.36 | 164.36 | 4.203e+7 |
| 2025-09-11 | WMT | 100.39 | 102.17 | 99.68 | 102.04 | 102.04 | 1.590e+7 |
| 2025-09-11 | WST | 255.97 | 263.41 | 253.19 | 263.09 | 263.09 | 1.033e+6 |
| 2025-09-11 | YUM | 145.33 | 148.19 | 144.76 | 147.75 | 147.75 | 2.610e+6 |
| 2025-09-11 | ZBRA | 306.19 | 316.52 | 303.48 | 316.01 | 316.01 | 407,400 |
| 2025-09-11 | ZION | 56.77 | 56.97 | 56 | 56.92 | 56.92 | 1.634e+6 |
| 2025-09-11 | PSX | 128.34 | 130.21 | 128.01 | 129.39 | 129.39 | 2.156e+6 |
| 2025-09-11 | NE | 29.41 | 30.14 | 29.23 | 29.75 | 29.75 | 2.068e+6 |
| 2025-09-11 | SEE | 32.17 | 33.43 | 32.17 | 33.39 | 33.39 | 1.557e+6 |
| 2025-09-11 | PNW | 85.26 | 86 | 84.52 | 85.85 | 85.85 | 955,515 |
| 2025-09-11 | TYL | 552.4 | 555.52 | 548.25 | 553.99 | 553.99 | 301,601 |
| 2025-09-11 | PNC | 196.75 | 198.62 | 196.3 | 197.86 | 197.86 | 1.271e+6 |
| 2025-09-11 | WY | 24.69 | 25.64 | 24.69 | 25.37 | 25.37 | 4.473e+6 |
| 2025-09-11 | SNPS | 415.97 | 439.68 | 405.5 | 438.1 | 438.1 | 1.528e+7 |
| 2025-09-11 | PNR | 108.41 | 112.04 | 107.79 | 111.72 | 111.72 | 1.107e+6 |
| 2025-09-11 | PPG | 106.96 | 109.97 | 106.88 | 109.66 | 109.66 | 1.506e+6 |
| 2025-09-11 | SO | 89.36 | 89.94 | 89.04 | 89.93 | 89.93 | 3.702e+6 |
| 2025-09-11 | VNT | 43.03 | 43.56 | 42.79 | 43.18 | 43.18 | 1.139e+6 |
| 2025-09-11 | UNM | 72.39 | 73.98 | 72.09 | 73.91 | 73.91 | 1.803e+6 |
| 2025-09-11 | UNP | 212.4 | 214.39 | 211.8 | 213.66 | 213.66 | 4.127e+6 |
| 2025-09-11 | UPS | 78.58 | 80.91 | 78.17 | 80.7 | 80.7 | 1.045e+7 |
| 2025-09-11 | A | 124.76 | 126.29 | 124.12 | 125.97 | 125.97 | 1.474e+6 |
| 2025-09-11 | AA | 30.83 | 32.16 | 30.53 | 32.1 | 32.1 | 6.107e+6 |
| 2025-09-11 | HUM | 272.44 | 279.14 | 267.8 | 275.41 | 275.41 | 2.057e+6 |
| 2025-09-11 | AAL | 12.95 | 13.09 | 12.61 | 12.95 | 12.95 | 1.057e+8 |
| 2025-09-11 | ES | 61.22 | 62.26 | 60.79 | 62.21 | 62.21 | 2.726e+6 |
| 2025-09-11 | AAP | 59.02 | 61.32 | 58.66 | 61.25 | 61.25 | 1.343e+6 |
| 2025-09-11 | HPE | 24.14 | 24.52 | 24.02 | 24.42 | 24.42 | 2.085e+7 |
| 2025-09-11 | AAPL | 226.24 | 229.8 | 226.01 | 229.38 | 229.38 | 5.021e+7 |
| 2025-09-11 | COST | 953.76 | 961.09 | 950.25 | 960.25 | 960.25 | 1.532e+6 |
| 2025-09-11 | ABBV | 215.25 | 216.63 | 211.73 | 215.12 | 215.12 | 7.648e+6 |
| 2025-09-11 | CRWD | 428.25 | 438.26 | 427.1 | 433.38 | 433.38 | 2.412e+6 |
| 2025-09-11 | ABNB | 123.7 | 124.5 | 122.65 | 123.05 | 123.05 | 5.242e+6 |
| 2025-09-11 | IBKR | 62.38 | 63.64 | 62.13 | 63.19 | 63.19 | 3.946e+6 |
| 2025-09-11 | ABT | 127.67 | 130.61 | 127.38 | 130.58 | 130.58 | 5.578e+6 |
| 2025-09-11 | EXR | 140.09 | 143.49 | 140.06 | 143.25 | 143.25 | 959,091 |
| 2025-09-11 | ACGL | 90.7 | 92.37 | 90.68 | 92.29 | 92.29 | 1.563e+6 |