Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99201–99250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-09 | OMC | 77.1 | 77.37 | 75.93 | 76.21 | 76.21 | 2.790e+6 |
| 2025-09-09 | ULTA | 514.9 | 521.17 | 505.65 | 513.85 | 513.85 | 700,400 |
| 2025-09-09 | WTW | 328.33 | 330.55 | 325.3 | 326.6 | 326.6 | 686,215 |
| 2025-09-09 | PG | 155.24 | 156.47 | 154.84 | 156.07 | 156.07 | 4.985e+6 |
| 2025-09-09 | RTX | 151.9 | 151.96 | 148.9 | 150.03 | 150.03 | 5.461e+6 |
| 2025-09-09 | TRGP | 158.79 | 160.28 | 158.06 | 158.63 | 158.63 | 1.224e+6 |
| 2025-09-09 | MTB | 196.25 | 198.66 | 196.22 | 196.86 | 196.86 | 628,815 |
| 2025-09-09 | PH | 751.3 | 752.49 | 740.69 | 750.51 | 750.51 | 419,742 |
| 2025-09-09 | MRNA | 24.91 | 25.47 | 24.32 | 24.47 | 24.47 | 9.780e+6 |
| 2025-09-09 | PTC | 213.48 | 213.48 | 202.26 | 204.03 | 204.03 | 1.475e+6 |
| 2025-09-09 | PVH | 84.76 | 84.76 | 81.55 | 82.24 | 82.24 | 1.137e+6 |
| 2025-09-09 | TRMB | 81.31 | 81.49 | 79.78 | 80.06 | 80.06 | 1.087e+6 |
| 2025-09-09 | T | 27.97 | 28.62 | 27.9 | 28.47 | 28.47 | 3.511e+7 |
| 2025-09-09 | PYPL | 67.84 | 68.14 | 67.17 | 67.32 | 67.32 | 8.777e+6 |
| 2025-09-09 | TROW | 103.54 | 104.86 | 102.76 | 103.04 | 103.04 | 1.345e+6 |
| 2025-09-09 | QCOM | 158.54 | 159.76 | 155.77 | 156.85 | 156.85 | 6.126e+6 |
| 2025-09-09 | SEDG | 33.69 | 33.8 | 28.54 | 30.04 | 30.04 | 7.144e+6 |
| 2025-09-09 | R | 185.62 | 185.77 | 182.48 | 183.16 | 183.16 | 171,711 |
| 2025-09-09 | STE | 247.21 | 247.96 | 245.46 | 247.15 | 247.15 | 399,617 |
| 2025-09-09 | TGNA | 20.65 | 20.8 | 20.56 | 20.72 | 20.72 | 2.125e+6 |
| 2025-09-09 | RCL | 345.86 | 349.58 | 341.17 | 341.27 | 341.27 | 1.419e+6 |
| 2025-09-09 | VFC | 15.31 | 15.36 | 14.94 | 15 | 15 | 6.870e+6 |
| 2025-09-09 | REGN | 554.81 | 561.35 | 552.62 | 554.34 | 554.34 | 873,267 |
| 2025-09-09 | MOS | 31.81 | 31.84 | 31.21 | 31.28 | 31.28 | 3.233e+6 |
| 2025-09-09 | RIG | 3.18 | 3.24 | 3.12 | 3.14 | 3.14 | 1.865e+7 |
| 2025-09-09 | RJF | 163.47 | 165.48 | 163.47 | 163.94 | 163.94 | 486,004 |
| 2025-09-09 | XYZ | 75.63 | 76.67 | 75 | 75.51 | 75.51 | 4.162e+6 |
| 2025-09-09 | SLB | 35.55 | 36.08 | 35.29 | 35.3 | 35.3 | 1.203e+7 |
| 2025-09-09 | OI | 12.96 | 13.01 | 12.74 | 12.89 | 12.89 | 937,200 |
| 2025-09-09 | RMD | 278.11 | 279.17 | 276.53 | 277.06 | 277.06 | 613,516 |
| 2025-09-09 | TFC | 44.45 | 44.8 | 43.69 | 43.86 | 43.86 | 1.256e+7 |
| 2025-09-09 | WDC | 92.88 | 95.25 | 92.58 | 94.42 | 94.42 | 7.195e+6 |
| 2025-09-09 | ROP | 518.44 | 521.63 | 515.24 | 516.43 | 516.43 | 969,000 |
| 2025-09-09 | RSG | 225.71 | 227.37 | 224.67 | 227.13 | 227.13 | 1.325e+6 |
| 2025-09-09 | ZBH | 103.21 | 103.95 | 102.89 | 103.05 | 103.05 | 1.283e+6 |
| 2025-09-09 | RVTY | 86.26 | 86.26 | 84.81 | 84.86 | 84.86 | 907,645 |
| 2025-09-09 | NUE | 143.16 | 144.55 | 139.46 | 139.5 | 139.5 | 1.690e+6 |
| 2025-09-09 | SATS | 83.58 | 85.37 | 79.22 | 83.57 | 83.57 | 1.017e+7 |
| 2025-09-09 | ORCL | 238.06 | 241.58 | 232.72 | 239.62 | 239.62 | 4.118e+7 |
| 2025-09-09 | TSCO | 59.28 | 59.44 | 58.31 | 58.57 | 58.57 | 3.722e+6 |
| 2025-09-09 | PSX | 128.25 | 132.03 | 127.07 | 129.17 | 129.17 | 2.831e+6 |
| 2025-09-09 | SBNY | 0.47 | 0.6 | 0.47 | 0.6 | 0.6 | 271,603 |
| 2025-09-09 | NOV | 13.09 | 13.25 | 12.81 | 12.85 | 12.85 | 2.097e+6 |
| 2025-09-09 | RL | 306.42 | 307.51 | 301.53 | 307.23 | 307.23 | 490,623 |
| 2025-09-09 | SE | 189.98 | 192.91 | 187.7 | 192.67 | 192.67 | 3.209e+6 |
| 2025-09-09 | ZTS | 149.59 | 150.29 | 147.84 | 147.99 | 147.99 | 1.953e+6 |
| 2025-09-09 | SHW | 368.34 | 369.35 | 356.01 | 358.81 | 358.81 | 2.210e+6 |
| 2025-09-09 | PLD | 110.53 | 111.21 | 108.84 | 109.25 | 109.25 | 5.307e+6 |
| 2025-09-09 | SW | 44.98 | 45.24 | 43.43 | 43.91 | 43.91 | 3.359e+6 |
| 2025-09-09 | VLTO | 106.06 | 106.28 | 104.36 | 104.63 | 104.63 | 866,100 |