Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102851–102900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | QRVO | 91.36 | 91.82 | 89.88 | 90.7 | 90.7 | 1.452e+6 |
| 2025-08-29 | TRGP | 164.27 | 166.01 | 164.1 | 165 | 165 | 986,228 |
| 2025-08-29 | XRX | 3.76 | 3.84 | 3.73 | 3.84 | 3.84 | 2.576e+6 |
| 2025-08-29 | XYL | 142.9 | 143.35 | 140.52 | 140.68 | 140.68 | 1.115e+6 |
| 2025-08-29 | ROST | 147.88 | 148.58 | 145.73 | 146.12 | 146.12 | 2.634e+6 |
| 2025-08-29 | STT | 112.99 | 113.23 | 112.13 | 112.64 | 112.64 | 995,205 |
| 2025-08-29 | TXN | 199.39 | 199.92 | 197.48 | 198.38 | 198.38 | 5.373e+6 |
| 2025-08-29 | REG | 70.15 | 70.48 | 70.05 | 70.31 | 70.31 | 1.030e+6 |
| 2025-08-29 | SWKS | 72.94 | 73.87 | 72.76 | 73.22 | 73.22 | 2.234e+6 |
| 2025-08-29 | RHI | 34.05 | 34.88 | 34.05 | 34.82 | 34.82 | 1.875e+6 |
| 2025-08-29 | USB | 47.25 | 47.58 | 47.12 | 47.36 | 47.36 | 1.207e+7 |
| 2025-08-29 | PAYC | 224.66 | 226.43 | 224.21 | 226.01 | 226.01 | 341,923 |
| 2025-08-29 | VFC | 14.51 | 15.02 | 14.47 | 14.89 | 14.89 | 6.599e+6 |
| 2025-08-29 | TRMB | 82.16 | 82.19 | 80.63 | 80.82 | 80.82 | 1.210e+6 |
| 2025-08-29 | RRC | 34.12 | 34.35 | 33.85 | 34.03 | 34.03 | 1.929e+6 |
| 2025-08-29 | XOM | 111.23 | 112.28 | 111.1 | 111.79 | 111.79 | 1.460e+7 |
| 2025-08-29 | PPL | 35.78 | 35.84 | 35.57 | 35.63 | 35.63 | 6.491e+6 |
| 2025-08-29 | PRU | 106.25 | 107.22 | 106.19 | 106.78 | 106.78 | 1.450e+6 |
| 2025-08-29 | SPG | 173.72 | 174.67 | 173.16 | 174.36 | 174.36 | 1.717e+6 |
| 2025-08-29 | XRAY | 13.93 | 14 | 13.7 | 13.92 | 13.92 | 1.865e+6 |
| 2025-08-29 | PPG | 109.26 | 109.9 | 108.7 | 109.07 | 109.07 | 906,817 |
| 2025-08-29 | PLD | 109.67 | 111.19 | 109.46 | 111.01 | 111.01 | 2.828e+6 |
| 2025-08-29 | ROL | 55.72 | 56.02 | 55.61 | 56 | 56 | 1.882e+6 |
| 2025-08-29 | VNT | 43.26 | 43.34 | 42.67 | 42.84 | 42.84 | 705,814 |
| 2025-08-29 | VEEV | 272.56 | 275.16 | 266.33 | 269.2 | 269.2 | 2.000e+6 |
| 2025-08-29 | PM | 161.92 | 162.78 | 160.71 | 162.62 | 162.62 | 5.358e+6 |
| 2025-08-29 | URBN | 69.42 | 69.55 | 66.91 | 67.08 | 67.08 | 2.930e+6 |
| 2025-08-29 | WDC | 81.37 | 82.12 | 79.6 | 80.14 | 80.14 | 5.004e+6 |
| 2025-08-29 | PLL | 8.02 | 8.08 | 7.02 | 7.25 | 7.25 | 3.032e+6 |
| 2025-08-29 | WSM | 185.45 | 186.71 | 184.03 | 186.19 | 186.19 | 1.613e+6 |
| 2025-08-29 | VMC | 289.58 | 290.78 | 287.88 | 289.55 | 289.55 | 609,900 |
| 2025-08-29 | SYK | 386.87 | 389.08 | 385.46 | 388.5 | 388.5 | 672,519 |
| 2025-08-29 | SBUX | 86.3 | 86.86 | 85.72 | 86.49 | 86.49 | 6.315e+6 |
| 2025-08-29 | NOV | 13 | 13.15 | 12.94 | 13.09 | 13.09 | 2.822e+6 |
| 2025-08-29 | TGNA | 20.82 | 20.84 | 20.77 | 20.82 | 20.82 | 1.910e+6 |
| 2025-08-29 | STX | 170.78 | 172.13 | 165.42 | 166.15 | 166.15 | 2.799e+6 |
| 2025-08-29 | PWR | 385.49 | 385.49 | 373.21 | 377.7 | 377.7 | 774,538 |
| 2025-08-29 | OI | 13.05 | 13.07 | 12.87 | 12.99 | 12.99 | 940,423 |
| 2025-08-29 | VLO | 149.25 | 150.65 | 147.55 | 149.43 | 149.43 | 2.243e+6 |
| 2025-08-29 | VZ | 41.86 | 42.17 | 41.82 | 42.11 | 42.11 | 1.479e+7 |
| 2025-08-29 | SYY | 78.08 | 78.91 | 78.07 | 78.77 | 78.77 | 2.140e+6 |
| 2025-08-29 | NBR | 36.6 | 37.45 | 36.29 | 37.28 | 37.28 | 317,100 |
| 2025-08-29 | STLD | 130.19 | 131.44 | 129.29 | 129.67 | 129.67 | 815,100 |
| 2025-08-29 | TPR | 101.15 | 102.47 | 100.33 | 100.81 | 100.81 | 3.048e+6 |
| 2025-08-29 | TJX | 136.04 | 136.25 | 134.69 | 135.39 | 135.39 | 4.119e+6 |
| 2025-08-29 | PSX | 129.69 | 131.17 | 128.95 | 130.43 | 130.43 | 1.531e+6 |
| 2025-08-29 | POOL | 310.31 | 311.8 | 304.53 | 305.08 | 305.08 | 441,200 |
| 2025-08-29 | PKG | 213.6 | 215.5 | 212.87 | 214.11 | 214.11 | 938,000 |
| 2025-08-29 | ORCL | 235.75 | 236.36 | 221.36 | 224.36 | 224.36 | 1.662e+7 |
| 2025-08-29 | OMC | 75.54 | 76.32 | 75.3 | 76.11 | 76.11 | 1.767e+6 |