Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99751–99800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | WU | 8.14 | 8.14 | 7.98 | 8.08 | 8.08 | 7.740e+6 |
| 2025-09-08 | XRAY | 14.32 | 14.33 | 13.75 | 13.83 | 13.83 | 2.171e+6 |
| 2025-09-08 | O | 56.94 | 57.17 | 56.57 | 57.02 | 57.02 | 5.198e+6 |
| 2025-09-08 | WYNN | 120.17 | 123.86 | 119.18 | 121.83 | 121.83 | 2.772e+6 |
| 2025-09-08 | ZTS | 150.67 | 151.14 | 144.73 | 149.93 | 149.93 | 3.313e+6 |
| 2025-09-08 | ODFL | 150.39 | 150.78 | 147.12 | 150.6 | 150.6 | 1.603e+6 |
| 2025-09-08 | OGN | 10.16 | 10.45 | 9.91 | 10.4 | 10.4 | 3.887e+6 |
| 2025-09-08 | MTB | 196.42 | 196.72 | 193.46 | 196.29 | 196.29 | 700,100 |
| 2025-09-08 | UHS | 189.65 | 189.65 | 184.2 | 185.42 | 185.42 | 637,069 |
| 2025-09-08 | OKE | 70.25 | 70.57 | 68.21 | 68.49 | 68.49 | 3.914e+6 |
| 2025-09-08 | SYK | 388.08 | 390.61 | 385.28 | 390.19 | 390.19 | 854,521 |
| 2025-09-08 | ON | 49.61 | 49.61 | 47.84 | 48.88 | 48.88 | 4.983e+6 |
| 2025-09-08 | VMC | 293.56 | 297.64 | 291.9 | 297.26 | 297.26 | 776,200 |
| 2025-09-08 | TRGP | 160.83 | 161.74 | 156.48 | 157.88 | 157.88 | 1.784e+6 |
| 2025-09-08 | PSX | 128.93 | 129.33 | 126.79 | 127.14 | 127.14 | 2.802e+6 |
| 2025-09-08 | NCLH | 25.44 | 25.74 | 24.48 | 24.53 | 24.53 | 3.290e+7 |
| 2025-09-08 | SRE | 79.67 | 79.67 | 77.29 | 77.72 | 77.72 | 4.818e+6 |
| 2025-09-08 | ORLY | 104.94 | 106.55 | 104.89 | 106.4 | 106.4 | 4.361e+6 |
| 2025-09-08 | V | 340.26 | 342.29 | 338.93 | 340.22 | 340.22 | 4.712e+6 |
| 2025-09-08 | OTIS | 85.6 | 86.07 | 85.04 | 86.05 | 86.05 | 2.529e+6 |
| 2025-09-08 | VRSN | 278.53 | 282.29 | 277.47 | 280.25 | 280.25 | 848,603 |
| 2025-09-08 | OXY | 45.42 | 45.5 | 44.06 | 44.66 | 44.66 | 7.574e+6 |
| 2025-09-08 | TTWO | 241.78 | 250.45 | 241.4 | 248.78 | 248.78 | 2.215e+6 |
| 2025-09-08 | SNDK | 68.65 | 71 | 67.86 | 70.5 | 70.5 | 5.869e+6 |
| 2025-09-08 | STZ | 145.15 | 145.15 | 141.58 | 143.07 | 143.07 | 3.097e+6 |
| 2025-09-08 | PANW | 195.19 | 197.9 | 194.79 | 197.38 | 197.38 | 5.504e+6 |
| 2025-09-08 | VRT | 125.6 | 125.61 | 120.86 | 121.71 | 121.71 | 1.022e+7 |
| 2025-09-08 | SMCI | 40.9 | 41.12 | 39.89 | 40.04 | 40.04 | 1.903e+7 |
| 2025-09-08 | PAYX | 131.25 | 131.66 | 130.24 | 131.06 | 131.06 | 2.098e+6 |
| 2025-09-08 | SPGI | 535.47 | 544.75 | 532.52 | 543.54 | 543.54 | 1.058e+6 |
| 2025-09-08 | TXT | 81.42 | 82.8 | 80.19 | 82.68 | 82.68 | 1.816e+6 |
| 2025-09-08 | PBI | 12.19 | 12.47 | 11.95 | 12.37 | 12.37 | 5.850e+6 |
| 2025-09-08 | PRGO | 21.58 | 21.91 | 21.16 | 21.36 | 21.36 | 2.003e+6 |
| 2025-09-08 | VAL | 50.14 | 51.45 | 49.3 | 51.28 | 51.28 | 1.592e+6 |
| 2025-09-08 | PCAR | 97.12 | 97.12 | 95.15 | 96.15 | 96.15 | 1.743e+6 |
| 2025-09-08 | PCG | 14.93 | 14.95 | 14.34 | 14.45 | 14.45 | 3.142e+7 |
| 2025-09-08 | PLD | 109.44 | 111 | 108.95 | 110.8 | 110.8 | 2.791e+6 |
| 2025-09-08 | SJM | 108.37 | 108.37 | 106.58 | 108.18 | 108.18 | 1.739e+6 |
| 2025-09-08 | PHM | 138.94 | 140.91 | 137.8 | 140.6 | 140.6 | 1.905e+6 |
| 2025-09-08 | SOLV | 72.53 | 75.6 | 72.28 | 74.6 | 74.6 | 1.508e+6 |
| 2025-09-08 | PEG | 79.26 | 79.27 | 77.87 | 78.3 | 78.3 | 3.008e+6 |
| 2025-09-08 | NDAQ | 93 | 94.21 | 92.67 | 94.15 | 94.15 | 3.879e+6 |
| 2025-09-08 | SYY | 80.35 | 80.47 | 78.64 | 79.83 | 79.83 | 3.044e+6 |
| 2025-09-08 | UNH | 313.15 | 315.05 | 307.36 | 313.68 | 313.68 | 1.844e+7 |
| 2025-09-08 | PGR | 228.75 | 231.55 | 225.6 | 231.04 | 231.04 | 2.612e+6 |
| 2025-09-08 | PENN | 20.45 | 20.49 | 19.6 | 20.09 | 20.09 | 3.890e+6 |
| 2025-09-08 | NAVI | 13.32 | 13.32 | 13.02 | 13.18 | 13.18 | 620,400 |
| 2025-09-08 | PEP | 143.04 | 143.04 | 137.77 | 139.1 | 139.1 | 1.113e+7 |
| 2025-09-08 | UDR | 37.38 | 37.44 | 37.1 | 37.36 | 37.36 | 2.354e+6 |
| 2025-09-08 | UBER | 91.38 | 94.56 | 91.38 | 94.36 | 94.36 | 1.891e+7 |