Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102801–102850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | PSKY | 14.45 | 14.62 | 14.21 | 14.53 | 14.53 | 4.863e+6 |
| 2025-08-29 | UAL | 105 | 105.85 | 104.05 | 105 | 105 | 2.869e+6 |
| 2025-08-29 | SYF | 75.89 | 76.21 | 74.89 | 75.41 | 75.41 | 2.404e+6 |
| 2025-08-29 | WU | 7.92 | 8.05 | 7.88 | 8.02 | 8.02 | 1.057e+7 |
| 2025-08-29 | WYNN | 125.38 | 127.65 | 124.66 | 125.88 | 125.88 | 2.596e+6 |
| 2025-08-29 | UHS | 180.42 | 181.84 | 179.9 | 181.05 | 181.05 | 599,500 |
| 2025-08-29 | NCLH | 25.35 | 25.52 | 24.69 | 24.84 | 24.84 | 1.189e+7 |
| 2025-08-29 | SRE | 79.39 | 81.59 | 79.32 | 80.81 | 80.81 | 3.485e+6 |
| 2025-08-29 | V | 348.33 | 350.48 | 346.88 | 349.64 | 349.64 | 3.672e+6 |
| 2025-08-29 | VRSN | 268.41 | 270.8 | 268.41 | 270.79 | 270.79 | 826,717 |
| 2025-08-29 | TTWO | 234.28 | 235.99 | 232.61 | 233.27 | 233.27 | 989,052 |
| 2025-08-29 | VRT | 133.02 | 133.23 | 126.12 | 127.44 | 127.44 | 6.368e+6 |
| 2025-08-29 | SMCI | 42.8 | 42.86 | 41.44 | 41.54 | 41.54 | 3.684e+7 |
| 2025-08-29 | TXT | 80.35 | 80.86 | 79.78 | 80.1 | 80.1 | 1.290e+6 |
| 2025-08-29 | PRGO | 22.54 | 22.75 | 22.35 | 22.71 | 22.71 | 1.159e+6 |
| 2025-08-29 | VAL | 49.58 | 50.12 | 49.24 | 49.67 | 49.67 | 724,886 |
| 2025-08-29 | PHM | 130.72 | 131.41 | 129.6 | 131.26 | 131.26 | 1.344e+6 |
| 2025-08-29 | SOLV | 72.83 | 73.3 | 72.63 | 73.09 | 73.09 | 821,206 |
| 2025-08-29 | NDAQ | 94.53 | 94.9 | 93.57 | 93.9 | 93.9 | 1.742e+6 |
| 2025-08-29 | UNH | 296.1 | 303.64 | 294.73 | 303.51 | 303.51 | 1.207e+7 |
| 2025-08-29 | UBER | 96 | 96.15 | 91.61 | 93.75 | 93.75 | 1.931e+7 |
| 2025-08-29 | VRSK | 265.07 | 266.74 | 264.46 | 266.42 | 266.42 | 652,638 |
| 2025-08-29 | ULTA | 526.85 | 538.38 | 492 | 492.73 | 492.73 | 2.942e+6 |
| 2025-08-29 | SCHW | 96.14 | 96.45 | 94.07 | 94.91 | 94.91 | 8.830e+6 |
| 2025-08-29 | RTX | 159.23 | 159.27 | 156.63 | 156.8 | 156.8 | 3.775e+6 |
| 2025-08-29 | PLTR | 156.98 | 158.42 | 153 | 156.71 | 156.71 | 4.527e+7 |
| 2025-08-29 | MTB | 196.23 | 198.32 | 195.73 | 197.21 | 197.21 | 748,500 |
| 2025-08-29 | MRNA | 24.25 | 24.38 | 23.84 | 24.09 | 24.09 | 8.289e+6 |
| 2025-08-29 | RF | 26.55 | 26.75 | 26.44 | 26.59 | 26.59 | 1.596e+7 |
| 2025-08-29 | SEDG | 33.32 | 34.67 | 33 | 33.82 | 33.82 | 3.098e+6 |
| 2025-08-29 | SW | 44.89 | 45.96 | 44.81 | 45.85 | 45.85 | 4.321e+6 |
| 2025-08-29 | TSN | 54.93 | 55.92 | 54.8 | 55.83 | 55.83 | 2.592e+6 |
| 2025-08-29 | TROW | 104.01 | 104.59 | 103.1 | 103.49 | 103.49 | 1.172e+6 |
| 2025-08-29 | MO | 63.25 | 63.92 | 63.17 | 63.88 | 63.88 | 5.931e+6 |
| 2025-08-29 | STI | 3.23 | 3.32 | 3.01 | 3.25 | 3.25 | 36,315 |
| 2025-08-29 | STE | 242.95 | 245 | 240.87 | 243.21 | 243.21 | 561,727 |
| 2025-08-29 | MOS | 32.74 | 32.93 | 32.02 | 32.27 | 32.27 | 2.972e+6 |
| 2025-08-29 | XYZ | 80.8 | 82.25 | 79.14 | 79.64 | 79.64 | 6.206e+6 |
| 2025-08-29 | ZBH | 104.38 | 105.34 | 104.24 | 105.28 | 105.28 | 680,100 |
| 2025-08-29 | PGR | 231.76 | 233.28 | 230.92 | 232.09 | 232.09 | 2.408e+6 |
| 2025-08-29 | NUE | 148.27 | 149.12 | 146.68 | 147.12 | 147.12 | 911,785 |
| 2025-08-29 | TSCO | 62.1 | 62.32 | 61.09 | 61.22 | 61.22 | 5.217e+6 |
| 2025-08-29 | TFC | 45.29 | 45.65 | 45.22 | 45.34 | 45.34 | 9.363e+6 |
| 2025-08-29 | VLTO | 105.97 | 106.4 | 105.53 | 105.79 | 105.79 | 716,500 |
| 2025-08-29 | SLG | 54.73 | 55.51 | 54.73 | 55.08 | 55.08 | 867,700 |
| 2025-08-29 | NAVI | 13.05 | 13.15 | 12.97 | 13.12 | 13.12 | 702,000 |
| 2025-08-29 | TTD | 54.92 | 55.53 | 54.36 | 54.66 | 54.66 | 8.739e+6 |
| 2025-08-29 | SBAC | 203.54 | 204.91 | 200.9 | 201.13 | 201.13 | 1.351e+6 |
| 2025-08-29 | SEE | 31.72 | 32.02 | 31.68 | 31.97 | 31.97 | 948,800 |
| 2025-08-29 | SJM | 104.16 | 107.35 | 103.75 | 107.13 | 107.13 | 2.888e+6 |