Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102651–102700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-02 | NUE | 144.38 | 145.41 | 142.5 | 144.82 | 144.82 | 1.203e+6 |
| 2025-09-02 | TFC | 44.93 | 45.04 | 44.38 | 44.96 | 44.96 | 6.964e+6 |
| 2025-09-02 | SPGI | 541.31 | 542.15 | 535.16 | 537.34 | 537.34 | 1.070e+6 |
| 2025-09-02 | RMD | 268.7 | 271.55 | 266.92 | 268.92 | 268.92 | 1.034e+6 |
| 2025-09-02 | STLD | 127.9 | 128.78 | 126.21 | 127.78 | 127.78 | 1.302e+6 |
| 2025-09-02 | ROP | 520.83 | 521.74 | 513.04 | 515.76 | 515.76 | 681,104 |
| 2025-09-02 | RSG | 231.83 | 232.59 | 229.34 | 231.14 | 231.14 | 988,903 |
| 2025-09-02 | SWKS | 71.3 | 72.21 | 69.91 | 71.39 | 71.39 | 2.211e+6 |
| 2025-09-02 | RVTY | 89.24 | 89.44 | 86.22 | 87.68 | 87.68 | 1.303e+6 |
| 2025-09-02 | NAVI | 13.03 | 13.15 | 12.83 | 13.14 | 13.14 | 458,295 |
| 2025-09-02 | SATS | 60.94 | 65.54 | 60.35 | 65.24 | 65.24 | 6.894e+6 |
| 2025-09-02 | SLG | 53.85 | 54.67 | 53.8 | 54.67 | 54.67 | 860,050 |
| 2025-09-02 | SBNY | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 |
| 2025-09-02 | STT | 111.3 | 111.7 | 109.71 | 110.97 | 110.97 | 1.800e+6 |
| 2025-09-02 | SBAC | 198.97 | 202.45 | 197.94 | 198.33 | 198.33 | 1.277e+6 |
| 2025-09-02 | SE | 181.63 | 181.86 | 176.5 | 178.78 | 178.78 | 5.168e+6 |
| 2025-09-02 | SHW | 358.9 | 360.57 | 356.68 | 358.35 | 358.35 | 1.473e+6 |
| 2025-09-02 | PAYC | 222.9 | 223.88 | 215.14 | 218.9 | 218.9 | 928,001 |
| 2025-09-02 | SEE | 31.43 | 31.69 | 31.25 | 31.54 | 31.54 | 922,200 |
| 2025-09-02 | SIG | 89.7 | 90.9 | 84.42 | 89.52 | 89.52 | 3.097e+6 |
| 2025-09-02 | POOL | 300.89 | 302.42 | 297.9 | 299.54 | 299.54 | 321,031 |
| 2025-08-29 | A | 124.25 | 125.55 | 123.37 | 124.91 | 124.91 | 1.781e+6 |
| 2025-08-29 | AA | 31.71 | 32.28 | 31.61 | 32 | 32 | 4.181e+6 |
| 2025-08-29 | AAL | 13.25 | 13.39 | 13.14 | 13.37 | 13.37 | 6.940e+7 |
| 2025-08-29 | AAP | 59.95 | 60.5 | 59.33 | 60.06 | 60.06 | 1.095e+6 |
| 2025-08-29 | AAPL | 231.85 | 232.72 | 230.71 | 231.48 | 231.48 | 3.942e+7 |
| 2025-08-29 | ABBV | 203.19 | 206.12 | 203.09 | 205.53 | 205.53 | 4.265e+6 |
| 2025-08-29 | ABNB | 129.92 | 131.11 | 129.21 | 130.53 | 130.53 | 4.159e+6 |
| 2025-08-29 | ABT | 129.95 | 130.78 | 129.12 | 130.59 | 130.59 | 4.431e+6 |
| 2025-08-29 | ACGL | 91.32 | 91.97 | 91.09 | 91.53 | 91.53 | 1.563e+6 |
| 2025-08-29 | ACN | 251.64 | 255.03 | 250.83 | 254.63 | 254.63 | 2.806e+6 |
| 2025-08-29 | ADBE | 354 | 357.25 | 352.46 | 356.7 | 356.7 | 2.639e+6 |
| 2025-08-29 | ADI | 250.4 | 251.58 | 247.89 | 248.67 | 248.67 | 3.599e+6 |
| 2025-08-29 | ADM | 61.16 | 61.66 | 60.83 | 61.25 | 61.25 | 2.761e+6 |
| 2025-08-29 | ADP | 296.71 | 299.32 | 296.71 | 298.08 | 298.08 | 1.107e+6 |
| 2025-08-29 | ADSK | 318 | 326.45 | 307.26 | 314.7 | 314.7 | 4.905e+6 |
| 2025-08-29 | ADT | 8.5 | 8.59 | 8.49 | 8.53 | 8.53 | 7.020e+6 |
| 2025-08-29 | AEP | 108.97 | 109.11 | 108.19 | 108.5 | 108.5 | 2.896e+6 |
| 2025-08-29 | AES | 12.97 | 13.17 | 12.94 | 13.05 | 13.05 | 8.384e+6 |
| 2025-08-29 | AFL | 104.74 | 105.52 | 104.65 | 105.2 | 105.2 | 2.399e+6 |
| 2025-08-29 | AIG | 80.59 | 80.78 | 79.83 | 79.96 | 79.96 | 4.040e+6 |
| 2025-08-29 | AIV | 4.21 | 4.23 | 4.19 | 4.21 | 4.21 | 903,000 |
| 2025-08-29 | AIZ | 217.1 | 217.99 | 212.66 | 213.12 | 213.12 | 625,400 |
| 2025-08-29 | AJG | 297.32 | 300.79 | 296.29 | 300.37 | 300.37 | 1.472e+6 |
| 2025-08-29 | AKAM | 78.38 | 79.27 | 78.35 | 79.13 | 79.13 | 1.177e+6 |
| 2025-08-29 | ALB | 84.69 | 86.13 | 83.7 | 83.99 | 83.99 | 1.739e+6 |
| 2025-08-29 | ALGN | 141.31 | 143.28 | 141 | 141.96 | 141.96 | 982,412 |
| 2025-08-29 | ALK | 62.98 | 63.15 | 61.91 | 62.78 | 62.78 | 1.642e+6 |
| 2025-08-29 | ALLE | 169.17 | 170.21 | 167.36 | 168.14 | 168.14 | 952,300 |
| 2025-08-29 | AMAT | 162.15 | 162.94 | 158.73 | 160.05 | 160.05 | 7.202e+6 |