Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98551–98600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | VRSN | 281.77 | 285.39 | 280.09 | 280.81 | 280.81 | 555,317 |
| 2025-09-10 | OTIS | 86.34 | 86.96 | 86.04 | 86.31 | 86.31 | 2.484e+6 |
| 2025-09-10 | URI | 942.52 | 951.9 | 934.92 | 938.77 | 938.77 | 540,408 |
| 2025-09-10 | TTWO | 248.58 | 248.58 | 243.46 | 244.04 | 244.04 | 1.116e+6 |
| 2025-09-10 | OXY | 44.65 | 45.82 | 44.5 | 45.82 | 45.82 | 7.475e+6 |
| 2025-09-10 | VRT | 134.12 | 141.1 | 134.12 | 136.62 | 136.62 | 1.297e+7 |
| 2025-09-10 | RL | 308.6 | 312.59 | 305.97 | 310 | 310 | 630,100 |
| 2025-09-10 | PANW | 197.84 | 202.72 | 195.7 | 197.33 | 197.33 | 6.342e+6 |
| 2025-09-10 | SMCI | 44 | 45.57 | 43.33 | 43.91 | 43.91 | 4.088e+7 |
| 2025-09-10 | PRGO | 21.24 | 21.48 | 21.05 | 21.16 | 21.16 | 1.215e+6 |
| 2025-09-10 | PAYX | 129.58 | 130.7 | 128.17 | 128.78 | 128.78 | 1.861e+6 |
| 2025-09-10 | TXT | 80.34 | 81.49 | 80.1 | 80.96 | 80.96 | 950,301 |
| 2025-09-10 | TMO | 479.85 | 484.54 | 474.38 | 475.28 | 475.28 | 1.443e+6 |
| 2025-09-10 | PBI | 11.4 | 11.58 | 10.95 | 11.09 | 11.09 | 3.657e+6 |
| 2025-09-10 | VNO | 39.01 | 39.56 | 38.82 | 39.56 | 39.56 | 1.181e+6 |
| 2025-09-10 | VAL | 51.2 | 52.69 | 50.75 | 52.68 | 52.68 | 1.180e+6 |
| 2025-09-10 | PCAR | 95.07 | 96.7 | 94.93 | 96.55 | 96.55 | 2.076e+6 |
| 2025-09-10 | SNA | 315.13 | 319.98 | 315.13 | 317.56 | 317.56 | 220,300 |
| 2025-09-10 | SOLV | 72.54 | 73.18 | 71.15 | 71.22 | 71.22 | 1.007e+6 |
| 2025-09-10 | PCG | 14.75 | 15.96 | 14.64 | 15.14 | 15.14 | 6.729e+7 |
| 2025-09-10 | NDAQ | 94.07 | 95.01 | 93.39 | 93.82 | 93.82 | 2.466e+6 |
| 2025-09-10 | UNH | 338.48 | 341.42 | 334.4 | 339.67 | 339.67 | 1.780e+7 |
| 2025-09-10 | PEG | 78.93 | 80.64 | 78.73 | 80.42 | 80.42 | 4.373e+6 |
| 2025-09-10 | PAYC | 219.48 | 222.34 | 219.05 | 219.78 | 219.78 | 596,513 |
| 2025-09-10 | NAVI | 12.95 | 13.05 | 12.53 | 12.59 | 12.59 | 1.084e+6 |
| 2025-09-10 | PENN | 20.13 | 20.31 | 19.88 | 20.1 | 20.1 | 3.762e+6 |
| 2025-09-10 | PSA | 280.61 | 282.04 | 279.58 | 279.76 | 279.76 | 807,777 |
| 2025-09-10 | PPG | 106.34 | 107.43 | 106.09 | 106.67 | 106.67 | 1.424e+6 |
| 2025-09-10 | PEP | 139.61 | 140.47 | 138.81 | 140.03 | 140.03 | 6.015e+6 |
| 2025-09-10 | UBER | 95.51 | 96.1 | 93.71 | 94.21 | 94.21 | 1.594e+7 |
| 2025-09-10 | VLO | 158.49 | 159.95 | 150.99 | 155.81 | 155.81 | 4.199e+6 |
| 2025-09-10 | PFE | 23.42 | 23.43 | 23.24 | 23.35 | 23.35 | 3.298e+7 |
| 2025-09-10 | VRSK | 265.02 | 266.5 | 259.77 | 261.11 | 261.11 | 954,200 |
| 2025-09-10 | ULTA | 509.63 | 518.45 | 506.53 | 515.47 | 515.47 | 433,010 |
| 2025-09-10 | PFG | 78.26 | 79.13 | 77.63 | 78.61 | 78.61 | 1.137e+6 |
| 2025-09-10 | VLTO | 104.6 | 105.65 | 104.42 | 105.61 | 105.61 | 924,516 |
| 2025-09-10 | RTX | 150.27 | 153.28 | 149.93 | 153.24 | 153.24 | 4.520e+6 |
| 2025-09-10 | PG | 155.22 | 155.56 | 152.57 | 154 | 154 | 6.206e+6 |
| 2025-09-10 | MTB | 197.69 | 197.86 | 194.51 | 195.25 | 195.25 | 927,300 |
| 2025-09-10 | MRNA | 24.58 | 25.35 | 24.21 | 24.31 | 24.31 | 8.233e+6 |
| 2025-09-10 | PH | 751.6 | 765.64 | 751.6 | 760.49 | 760.49 | 558,825 |
| 2025-09-10 | VRTX | 396.17 | 396.86 | 387.19 | 388.55 | 388.55 | 1.513e+6 |
| 2025-09-10 | PNW | 84.9 | 85.43 | 84.69 | 85.13 | 85.13 | 828,600 |
| 2025-09-10 | PTC | 204.16 | 206.39 | 202.4 | 204.5 | 204.5 | 1.136e+6 |
| 2025-09-10 | TGNA | 20.67 | 20.76 | 20.62 | 20.7 | 20.7 | 2.196e+6 |
| 2025-09-10 | ROK | 338.44 | 343.8 | 333.55 | 335.94 | 335.94 | 709,750 |
| 2025-09-10 | PVH | 81.39 | 82.62 | 80.88 | 81.55 | 81.55 | 963,900 |
| 2025-09-10 | OMC | 75.98 | 75.98 | 73.83 | 74.51 | 74.51 | 2.965e+6 |
| 2025-09-10 | TROW | 102.66 | 103.64 | 102.2 | 102.55 | 102.55 | 1.397e+6 |
| 2025-09-10 | PYPL | 67.12 | 67.67 | 64.89 | 65.29 | 65.29 | 1.435e+7 |