Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98451–98500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | TMUS | 239.55 | 240.55 | 236.19 | 238.05 | 238.05 | 4.942e+6 |
| 2025-09-10 | WBD | 12.25 | 12.57 | 12 | 12.54 | 12.54 | 5.996e+7 |
| 2025-09-10 | MRK | 82.13 | 82.43 | 81.42 | 81.9 | 81.9 | 1.307e+7 |
| 2025-09-10 | TECH | 53.66 | 54.37 | 50.64 | 50.73 | 50.73 | 3.130e+6 |
| 2025-09-10 | WDAY | 231.15 | 231.79 | 223.77 | 226.48 | 226.48 | 2.864e+6 |
| 2025-09-10 | MRSH | 198.1 | 198.54 | 195.2 | 195.87 | 195.87 | 2.529e+6 |
| 2025-09-10 | WEC | 105.57 | 106.81 | 105.09 | 106.7 | 106.7 | 3.268e+6 |
| 2025-09-10 | XOM | 108.73 | 110.1 | 108.42 | 110.04 | 110.04 | 1.584e+7 |
| 2025-09-10 | MS | 150.34 | 151.94 | 148.89 | 151.54 | 151.54 | 4.946e+6 |
| 2025-09-10 | WELL | 167.02 | 168.65 | 166.2 | 166.28 | 166.28 | 2.045e+6 |
| 2025-09-10 | WFC | 79.39 | 79.97 | 78.66 | 79.04 | 79.04 | 1.646e+7 |
| 2025-09-10 | MSCI | 565.7 | 565.7 | 553.04 | 557.2 | 557.2 | 648,745 |
| 2025-09-10 | WM | 215.84 | 216.82 | 214.33 | 215.18 | 215.18 | 1.184e+6 |
| 2025-09-10 | WMT | 101.34 | 101.84 | 99.79 | 99.81 | 99.81 | 1.793e+7 |
| 2025-09-10 | MSFT | 499.82 | 500.07 | 493.6 | 497.23 | 497.23 | 2.161e+7 |
| 2025-09-10 | SBAC | 187.71 | 190.82 | 187.08 | 190.06 | 190.06 | 1.518e+6 |
| 2025-09-10 | WST | 250 | 255.32 | 249.32 | 254.59 | 254.59 | 822,005 |
| 2025-09-10 | MSI | 473.64 | 480.12 | 472.59 | 477.75 | 477.75 | 701,151 |
| 2025-09-10 | ZBH | 102.41 | 103.27 | 101.37 | 101.51 | 101.51 | 1.577e+6 |
| 2025-09-10 | YUM | 144.07 | 145.69 | 143.45 | 144.66 | 144.66 | 1.947e+6 |
| 2025-09-10 | MTCH | 37.35 | 37.37 | 36.72 | 37.23 | 37.23 | 3.004e+6 |
| 2025-09-10 | SW | 43.81 | 44.21 | 43.45 | 43.82 | 43.82 | 3.531e+6 |
| 2025-09-10 | PGR | 227.72 | 231.69 | 225.93 | 231.48 | 231.48 | 2.171e+6 |
| 2025-09-10 | MTD | 1,270.05 | 1,282.42 | 1,250.39 | 1,252.87 | 1,252.87 | 113,000 |
| 2025-09-10 | ZBRA | 311.96 | 316.22 | 305 | 306.19 | 306.19 | 636,712 |
| 2025-09-10 | ZION | 55.8 | 56.68 | 55.17 | 56.64 | 56.64 | 2.099e+6 |
| 2025-09-10 | MU | 139.82 | 142.04 | 138.14 | 139.8 | 139.8 | 2.579e+7 |
| 2025-09-10 | STX | 191.57 | 192.35 | 188.48 | 191.6 | 191.6 | 4.344e+6 |
| 2025-09-10 | NE | 29.16 | 29.84 | 28.94 | 29.58 | 29.58 | 2.706e+6 |
| 2025-09-10 | MUR | 24.14 | 25.34 | 24.07 | 25.3 | 25.3 | 2.561e+6 |
| 2025-09-10 | PRU | 102.53 | 103.6 | 102.27 | 102.89 | 102.89 | 1.371e+6 |
| 2025-09-10 | TFC | 43.82 | 44 | 43.41 | 43.7 | 43.7 | 1.052e+7 |
| 2025-09-10 | NEM | 76.96 | 78.4 | 76.77 | 78.05 | 78.05 | 1.229e+7 |
| 2025-09-10 | TYL | 557.01 | 558.49 | 543.68 | 545.91 | 545.91 | 279,618 |
| 2025-09-10 | PNC | 196.12 | 197.67 | 195.59 | 197.02 | 197.02 | 1.291e+6 |
| 2025-09-10 | NFLX | 126.4 | 126.7 | 124.64 | 124.77 | 124.77 | 2.701e+7 |
| 2025-09-10 | USB | 48.02 | 48.24 | 47.46 | 47.72 | 47.72 | 9.989e+6 |
| 2025-09-10 | WY | 24.67 | 24.91 | 24.61 | 24.65 | 24.65 | 4.142e+6 |
| 2025-09-10 | NI | 39.77 | 40.04 | 39.6 | 39.94 | 39.94 | 2.722e+6 |
| 2025-09-10 | PPL | 34.88 | 35.32 | 34.76 | 35.24 | 35.24 | 4.345e+6 |
| 2025-09-10 | SNPS | 427.8 | 429.64 | 380.84 | 387.78 | 387.78 | 2.116e+7 |
| 2025-09-10 | NKE | 74.29 | 74.49 | 72.39 | 73.3 | 73.3 | 1.136e+7 |
| 2025-09-10 | UDR | 37.47 | 37.79 | 36.69 | 36.82 | 36.82 | 2.829e+6 |
| 2025-09-10 | PNR | 108.13 | 109.72 | 107.79 | 108.41 | 108.41 | 785,000 |
| 2025-09-10 | NKTR | 48.5 | 49.01 | 45.74 | 48.18 | 48.18 | 1.950e+6 |
| 2025-09-10 | NBR | 40.74 | 42.47 | 40.58 | 42.47 | 42.47 | 495,346 |
| 2025-09-10 | WRB | 70.65 | 70.94 | 70.24 | 70.83 | 70.83 | 1.525e+6 |
| 2025-09-10 | NOC | 567.11 | 576.64 | 565.88 | 575.68 | 575.68 | 547,458 |
| 2025-09-10 | SO | 88.92 | 89.48 | 88.55 | 89.37 | 89.37 | 4.310e+6 |
| 2025-09-10 | T | 28.31 | 28.49 | 27.97 | 28.26 | 28.26 | 2.569e+7 |