Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98601–98650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | STT | 109.76 | 110.23 | 108.22 | 108.53 | 108.53 | 2.192e+6 |
| 2025-09-10 | ORCL | 316.69 | 343.01 | 309.65 | 325.76 | 325.76 | 1.316e+8 |
| 2025-09-10 | QCOM | 156.8 | 157.39 | 154.82 | 157.13 | 157.13 | 8.257e+6 |
| 2025-09-10 | VEEV | 282.27 | 282.91 | 273.26 | 274.6 | 274.6 | 1.528e+6 |
| 2025-09-10 | STE | 247.06 | 247.32 | 242.62 | 242.62 | 242.62 | 431,140 |
| 2025-09-10 | R | 183.08 | 185.37 | 182.85 | 183.94 | 183.94 | 256,649 |
| 2025-09-10 | OI | 12.84 | 12.91 | 12.56 | 12.64 | 12.64 | 1.228e+6 |
| 2025-09-10 | VFC | 14.99 | 15.13 | 14.69 | 14.82 | 14.82 | 5.647e+6 |
| 2025-09-10 | RCL | 342.75 | 343.03 | 327.34 | 337.5 | 337.5 | 2.289e+6 |
| 2025-09-10 | TSCO | 58.23 | 58.63 | 57.74 | 57.94 | 57.94 | 3.129e+6 |
| 2025-09-10 | MOS | 31.33 | 32.64 | 31.29 | 32.5 | 32.5 | 4.757e+6 |
| 2025-09-10 | REGN | 553.03 | 557.8 | 550.81 | 553.65 | 553.65 | 874,725 |
| 2025-09-10 | SYY | 78.61 | 79.03 | 78.09 | 78.49 | 78.49 | 2.136e+6 |
| 2025-09-10 | TRMB | 80.06 | 81.14 | 79.7 | 80.16 | 80.16 | 1.428e+6 |
| 2025-09-10 | RIG | 3.15 | 3.25 | 3.12 | 3.24 | 3.24 | 2.429e+7 |
| 2025-09-10 | SWKS | 73.34 | 73.36 | 70.43 | 71.91 | 71.91 | 2.821e+6 |
| 2025-09-10 | XYZ | 75.8 | 76.79 | 73.05 | 73.75 | 73.75 | 5.756e+6 |
| 2025-09-10 | RJF | 163.86 | 166.14 | 162.95 | 165.04 | 165.04 | 578,000 |
| 2025-09-10 | URBN | 71.51 | 72.32 | 69.75 | 70.54 | 70.54 | 2.126e+6 |
| 2025-09-10 | REG | 69.93 | 70.17 | 69.58 | 69.91 | 69.91 | 1.203e+6 |
| 2025-09-10 | RMD | 276.18 | 277.54 | 263.66 | 268.41 | 268.41 | 1.094e+6 |
| 2025-09-10 | WDC | 95.77 | 96.06 | 93.8 | 94.9 | 94.9 | 8.398e+6 |
| 2025-09-10 | VNT | 42.7 | 43.05 | 42.63 | 42.86 | 42.86 | 943,046 |
| 2025-09-10 | ROP | 516.2 | 516.2 | 505.96 | 510.03 | 510.03 | 1.118e+6 |
| 2025-09-10 | TRGP | 158.72 | 162.61 | 158.22 | 160.73 | 160.73 | 1.231e+6 |
| 2025-09-10 | WHR | 90.78 | 91.57 | 89.24 | 91.35 | 91.35 | 1.101e+6 |
| 2025-09-10 | RSG | 226.34 | 227.42 | 224.66 | 226.57 | 226.57 | 1.106e+6 |
| 2025-09-10 | SLB | 35.24 | 35.88 | 34.69 | 35.67 | 35.67 | 2.043e+7 |
| 2025-09-10 | NUE | 139.89 | 142.2 | 139.65 | 140.35 | 140.35 | 1.439e+6 |
| 2025-09-10 | RVTY | 84.57 | 85.38 | 82.29 | 82.32 | 82.32 | 1.429e+6 |
| 2025-09-10 | RRC | 33.79 | 34.8 | 33.79 | 34.59 | 34.59 | 2.472e+6 |
| 2025-09-10 | TTD | 51.55 | 51.56 | 45.31 | 46.14 | 46.14 | 4.817e+7 |
| 2025-09-10 | SATS | 83.5 | 85 | 79.5 | 79.89 | 79.89 | 4.722e+6 |
| 2025-09-10 | PSX | 128.86 | 130.54 | 125.33 | 128.32 | 128.32 | 2.425e+6 |
| 2025-09-10 | NOV | 12.85 | 13.03 | 12.55 | 12.87 | 12.87 | 5.326e+6 |
| 2025-09-10 | SBNY | 0.62 | 0.71 | 0.62 | 0.7 | 0.7 | 8,949 |
| 2025-09-10 | POOL | 314.65 | 316.56 | 312.21 | 313.36 | 313.36 | 369,400 |
| 2025-09-10 | PKG | 209.29 | 211.92 | 208.94 | 209.29 | 209.29 | 616,608 |
| 2025-09-10 | SE | 192 | 193.61 | 190.62 | 193.04 | 193.04 | 2.486e+6 |
| 2025-09-10 | SLG | 57.42 | 58.67 | 57.23 | 58.54 | 58.54 | 716,899 |
| 2025-09-10 | WSM | 199.94 | 201.76 | 198.87 | 200.52 | 200.52 | 796,428 |
| 2025-09-10 | SHW | 356.39 | 359.67 | 352.07 | 354.91 | 354.91 | 1.778e+6 |
| 2025-09-10 | ROL | 56.48 | 56.7 | 55.63 | 55.84 | 55.84 | 1.476e+6 |
| 2025-09-10 | VICI | 31.64 | 31.81 | 31.54 | 31.65 | 31.65 | 6.107e+6 |
| 2025-09-10 | SIG | 89.66 | 91.57 | 88.77 | 90.55 | 90.55 | 688,677 |
| 2025-09-10 | A | 125.17 | 125.96 | 123.27 | 123.38 | 123.38 | 1.670e+6 |
| 2025-09-10 | AA | 31.12 | 31.91 | 30.58 | 30.75 | 30.75 | 6.483e+6 |
| 2025-09-10 | AAL | 12.76 | 13.1 | 12.64 | 12.82 | 12.82 | 8.736e+7 |
| 2025-09-10 | AAP | 58.42 | 59.43 | 58.03 | 58.23 | 58.23 | 1.327e+6 |
| 2025-09-10 | AAPL | 231.53 | 231.76 | 225.31 | 226.15 | 226.15 | 8.344e+7 |