Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102751–102800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | RVTY | 88.85 | 90.16 | 88.37 | 89.92 | 89.92 | 786,200 |
| 2025-08-29 | SATS | 57.14 | 61.87 | 56.26 | 61.79 | 61.79 | 1.245e+7 |
| 2025-08-29 | SBNY | 0.5 | 0.55 | 0.011 | 0.55 | 0.55 | 8,300 |
| 2025-08-29 | SE | 186.24 | 188.02 | 185.07 | 186.54 | 186.54 | 5.355e+6 |
| 2025-08-29 | SHW | 363.2 | 364.82 | 362.03 | 363.23 | 363.23 | 1.329e+6 |
| 2025-08-29 | SIG | 89.34 | 90.1 | 85.8 | 87.13 | 87.13 | 1.770e+6 |
| 2025-08-29 | TAP | 48.9 | 49.43 | 48.65 | 48.99 | 48.99 | 1.715e+6 |
| 2025-08-29 | TDC | 21.2 | 21.3 | 20.87 | 20.98 | 20.98 | 686,322 |
| 2025-08-29 | TDG | 1,310.81 | 1,312.27 | 1,302.71 | 1,308.88 | 1,308.88 | 312,077 |
| 2025-08-29 | TDY | 540.63 | 544.41 | 534.5 | 538.17 | 538.17 | 269,900 |
| 2025-08-29 | TE | 1.64 | 1.68 | 1.59 | 1.65 | 1.65 | 1.056e+6 |
| 2025-08-29 | TEL | 204.73 | 205.95 | 203.21 | 204.4 | 204.4 | 1.331e+6 |
| 2025-08-29 | TER | 119.12 | 119.87 | 117.12 | 117.93 | 117.93 | 4.108e+6 |
| 2025-08-29 | TFX | 125.15 | 126.18 | 124.64 | 125.34 | 125.34 | 440,800 |
| 2025-08-29 | TGT | 94.03 | 94.15 | 92.65 | 92.95 | 92.95 | 5.371e+6 |
| 2025-08-29 | THC | 184.17 | 184.68 | 181.6 | 184.33 | 184.33 | 918,324 |
| 2025-08-29 | TKO | 187.84 | 188.1 | 186.19 | 187.39 | 187.39 | 559,159 |
| 2025-08-29 | TPL | 305.57 | 311.48 | 305.57 | 309.7 | 309.7 | 320,100 |
| 2025-08-29 | TRIP | 17.1 | 17.49 | 16.99 | 17.42 | 17.42 | 1.831e+6 |
| 2025-08-29 | TRV | 267.28 | 269.27 | 266.8 | 268.38 | 268.38 | 681,000 |
| 2025-08-29 | TT | 423.03 | 423.64 | 410.89 | 412.7 | 412.7 | 1.279e+6 |
| 2025-08-29 | VST | 194.8 | 194.97 | 185.96 | 188.38 | 188.38 | 3.999e+6 |
| 2025-08-29 | VTR | 66.28 | 66.83 | 66.16 | 66.77 | 66.77 | 2.122e+6 |
| 2025-08-29 | VTRS | 10.13 | 10.29 | 10.12 | 10.27 | 10.27 | 8.619e+6 |
| 2025-08-29 | WAB | 194.3 | 195.32 | 191.47 | 192.8 | 192.8 | 877,407 |
| 2025-08-29 | WAT | 296.87 | 302.94 | 295.55 | 301.8 | 301.8 | 721,700 |
| 2025-08-29 | WBD | 12 | 12.04 | 11.47 | 11.64 | 11.64 | 6.019e+7 |
| 2025-08-29 | WDAY | 227.69 | 230.86 | 227.69 | 230.82 | 230.82 | 3.244e+6 |
| 2025-08-29 | WEC | 103.89 | 104.6 | 103.64 | 103.89 | 103.89 | 1.552e+6 |
| 2025-08-29 | WELL | 165.7 | 166.75 | 165.49 | 166.47 | 166.47 | 1.690e+6 |
| 2025-08-29 | WFC | 80.68 | 81.51 | 80.52 | 80.89 | 80.89 | 1.204e+7 |
| 2025-08-29 | WM | 222.06 | 224.21 | 222.06 | 223.78 | 223.78 | 1.528e+6 |
| 2025-08-29 | WMT | 95.53 | 96.45 | 95.23 | 96.4 | 96.4 | 1.560e+7 |
| 2025-08-29 | WST | 245.42 | 247.6 | 243.47 | 246.34 | 246.34 | 463,000 |
| 2025-08-29 | YUM | 143.36 | 145.27 | 143.35 | 144.9 | 144.9 | 1.473e+6 |
| 2025-08-29 | ZBRA | 321.66 | 321.66 | 315.83 | 317.09 | 317.09 | 441,230 |
| 2025-08-29 | ZION | 56.46 | 57.11 | 56.35 | 56.67 | 56.67 | 1.191e+6 |
| 2025-08-29 | SNDK | 51.15 | 52.94 | 50.82 | 52.47 | 52.47 | 4.228e+6 |
| 2025-08-29 | NE | 27.47 | 27.68 | 27.36 | 27.59 | 27.59 | 999,500 |
| 2025-08-29 | TYL | 557.32 | 562.88 | 556.89 | 562.88 | 562.88 | 278,226 |
| 2025-08-29 | PNC | 200.63 | 203.31 | 200.63 | 202.43 | 202.43 | 2.046e+6 |
| 2025-08-29 | WY | 25.32 | 25.51 | 25.23 | 25.41 | 25.41 | 3.312e+6 |
| 2025-08-29 | SNPS | 608.98 | 612 | 601.94 | 603.52 | 603.52 | 993,108 |
| 2025-08-29 | PNR | 108.18 | 108.57 | 106.41 | 106.69 | 106.69 | 1.049e+6 |
| 2025-08-29 | SO | 90.26 | 90.59 | 90.01 | 90.09 | 90.09 | 3.228e+6 |
| 2025-08-29 | UNM | 68.33 | 68.75 | 67.79 | 68.61 | 68.61 | 956,200 |
| 2025-08-29 | UNP | 218.96 | 221.25 | 218.77 | 221.11 | 221.11 | 5.013e+6 |
| 2025-08-29 | UPS | 83.15 | 84.41 | 82.95 | 83.36 | 83.36 | 6.839e+6 |
| 2025-08-29 | PODD | 337.31 | 341.14 | 335.81 | 339.88 | 339.88 | 515,200 |
| 2025-08-29 | XEL | 70.86 | 71.26 | 70.54 | 70.75 | 70.75 | 3.003e+6 |