Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99801–99850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | PFE | 23.66 | 23.73 | 23.1 | 23.33 | 23.33 | 4.924e+7 |
| 2025-09-08 | VRSK | 268.79 | 271.47 | 266.62 | 271.3 | 271.3 | 1.240e+6 |
| 2025-09-08 | PFG | 78.45 | 78.49 | 76.68 | 78.25 | 78.25 | 908,300 |
| 2025-09-08 | ULTA | 518.95 | 523.57 | 509.32 | 519.81 | 519.81 | 720,867 |
| 2025-09-08 | PG | 156.21 | 156.85 | 154.88 | 155.62 | 155.62 | 7.178e+6 |
| 2025-09-08 | RRC | 34.94 | 35.02 | 33.7 | 33.82 | 33.82 | 4.136e+6 |
| 2025-09-08 | PH | 754.88 | 757.25 | 749.73 | 755.42 | 755.42 | 568,022 |
| 2025-09-08 | NEE | 69.89 | 69.9 | 68.32 | 68.84 | 68.84 | 1.260e+7 |
| 2025-09-08 | PTC | 215.22 | 215.22 | 209.9 | 212.73 | 212.73 | 1.280e+6 |
| 2025-09-08 | ROK | 341.27 | 344.17 | 337.27 | 341.17 | 341.17 | 1.195e+6 |
| 2025-09-08 | PVH | 87.78 | 87.79 | 84.12 | 84.53 | 84.53 | 2.052e+6 |
| 2025-09-08 | SNA | 322.01 | 322.8 | 318.14 | 320.31 | 320.31 | 162,700 |
| 2025-09-08 | MRNA | 24.93 | 24.93 | 23.78 | 24.83 | 24.83 | 1.310e+7 |
| 2025-09-08 | PYPL | 68.1 | 68.23 | 67.44 | 68.04 | 68.04 | 7.955e+6 |
| 2025-09-08 | RF | 26.58 | 26.58 | 26.16 | 26.51 | 26.51 | 1.967e+7 |
| 2025-09-08 | PM | 157.3 | 158.4 | 155.26 | 158.33 | 158.33 | 6.056e+6 |
| 2025-09-08 | SLB | 35.63 | 35.85 | 34.93 | 35.3 | 35.3 | 2.724e+7 |
| 2025-09-08 | OMC | 77.64 | 77.82 | 76.14 | 77.39 | 77.39 | 4.272e+6 |
| 2025-09-08 | QCOM | 158.46 | 158.46 | 156.21 | 158.41 | 158.41 | 7.020e+6 |
| 2025-09-08 | NBR | 38.73 | 39.44 | 37.96 | 39.11 | 39.11 | 390,500 |
| 2025-09-08 | R | 185.76 | 186.64 | 183.44 | 185.58 | 185.58 | 270,600 |
| 2025-09-08 | URBN | 70.96 | 73.18 | 69.82 | 73.01 | 73.01 | 1.896e+6 |
| 2025-09-08 | ORCL | 238.01 | 240.52 | 233.46 | 236.61 | 236.61 | 1.880e+7 |
| 2025-09-08 | RCL | 349.86 | 355.87 | 345.32 | 346.95 | 346.95 | 1.588e+6 |
| 2025-09-08 | VFC | 14.99 | 15.32 | 14.58 | 15.31 | 15.31 | 6.961e+6 |
| 2025-09-08 | REGN | 568.96 | 568.96 | 550.64 | 556.25 | 556.25 | 1.251e+6 |
| 2025-09-08 | RIG | 3.11 | 3.22 | 3.01 | 3.16 | 3.16 | 2.813e+7 |
| 2025-09-08 | XYZ | 75.05 | 75.98 | 74.89 | 75.82 | 75.82 | 5.192e+6 |
| 2025-09-08 | PKG | 215.75 | 216.26 | 211.05 | 212.12 | 212.12 | 1.009e+6 |
| 2025-09-08 | RJF | 163.5 | 164.43 | 162.79 | 164.12 | 164.12 | 969,149 |
| 2025-09-08 | TSLA | 354.64 | 358.44 | 344.84 | 346.4 | 346.4 | 7.521e+7 |
| 2025-09-08 | VRTX | 395.28 | 396 | 390.98 | 395.25 | 395.25 | 1.366e+6 |
| 2025-09-08 | T | 27.58 | 28.2 | 27.37 | 27.97 | 27.97 | 4.065e+7 |
| 2025-09-08 | RMD | 274.36 | 277.6 | 271.29 | 277.33 | 277.33 | 688,500 |
| 2025-09-08 | WRB | 70.54 | 71.26 | 69.79 | 71.09 | 71.09 | 1.507e+6 |
| 2025-09-08 | WTW | 327.43 | 330.14 | 324.47 | 329.33 | 329.33 | 560,000 |
| 2025-09-08 | TMUS | 238.79 | 244.85 | 235.09 | 240.54 | 240.54 | 6.314e+6 |
| 2025-09-08 | OI | 12.88 | 12.95 | 12.59 | 12.95 | 12.95 | 1.079e+6 |
| 2025-09-08 | WDC | 92.42 | 93.38 | 91.53 | 93.17 | 93.17 | 8.499e+6 |
| 2025-09-08 | ROP | 515.87 | 520.81 | 514.29 | 520.17 | 520.17 | 1.086e+6 |
| 2025-09-08 | TPR | 105.01 | 105.23 | 102.2 | 104.17 | 104.17 | 4.097e+6 |
| 2025-09-08 | ZBH | 104.58 | 104.68 | 102.48 | 103.9 | 103.9 | 1.780e+6 |
| 2025-09-08 | RSG | 227.52 | 227.52 | 224.54 | 226.19 | 226.19 | 1.270e+6 |
| 2025-09-08 | STT | 110.85 | 111.38 | 108.48 | 109.39 | 109.39 | 3.045e+6 |
| 2025-09-08 | RVTY | 85.54 | 86.31 | 84.54 | 86.1 | 86.1 | 1.027e+6 |
| 2025-09-08 | UA | 4.99 | 4.99 | 4.83 | 4.92 | 4.92 | 4.845e+6 |
| 2025-09-08 | SATS | 81.53 | 84.48 | 75.5 | 80.63 | 80.63 | 2.427e+7 |
| 2025-09-08 | TSCO | 59.84 | 59.94 | 58.61 | 59.57 | 59.57 | 5.475e+6 |
| 2025-09-08 | SBUX | 83.84 | 83.84 | 82.06 | 82.54 | 82.54 | 9.214e+6 |
| 2025-09-08 | ROST | 149.87 | 151.37 | 149.41 | 150.5 | 150.5 | 2.393e+6 |