Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102901–102950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | SLB | 35.73 | 36.26 | 35.73 | 36.05 | 36.05 | 1.189e+7 |
| 2025-08-29 | URI | 955.02 | 955.02 | 941.68 | 950.23 | 950.23 | 508,100 |
| 2025-08-29 | VNO | 36.82 | 37.42 | 36.76 | 37.21 | 37.21 | 1.480e+6 |
| 2025-08-29 | TMO | 488.64 | 492.97 | 484.63 | 491.41 | 491.41 | 1.228e+6 |
| 2025-08-29 | NEE | 71.43 | 71.85 | 70.85 | 71.08 | 71.08 | 1.128e+7 |
| 2025-08-29 | TSLA | 347.23 | 348.75 | 331.7 | 333.87 | 333.87 | 8.115e+7 |
| 2025-08-29 | T | 28.09 | 28.39 | 28.02 | 28.35 | 28.35 | 2.656e+7 |
| 2025-08-29 | SWK | 72.62 | 73.57 | 71.38 | 71.81 | 71.81 | 2.326e+6 |
| 2025-08-29 | SPGI | 544.65 | 548.01 | 544.01 | 546.1 | 546.1 | 886,940 |
| 2025-08-29 | WHR | 91.42 | 92.15 | 89.82 | 90.76 | 90.76 | 1.166e+6 |
| 2025-08-29 | VICI | 32.09 | 32.39 | 32.01 | 32.26 | 32.26 | 7.846e+6 |
| 2025-08-29 | RL | 294.7 | 296.4 | 292.94 | 294.48 | 294.48 | 578,800 |
| 2025-08-29 | STZ | 155.79 | 158.6 | 155.38 | 158.58 | 158.58 | 1.774e+6 |
| 2025-08-29 | PNW | 86.97 | 87.8 | 86.6 | 86.82 | 86.82 | 784,300 |
| 2025-08-29 | PSA | 282.61 | 285.71 | 282.31 | 285.48 | 285.48 | 519,367 |
| 2025-08-29 | UDR | 37.6 | 38.2 | 37.58 | 38.15 | 38.15 | 2.552e+6 |
| 2025-08-29 | SNA | 320.87 | 321.92 | 317.59 | 318.62 | 318.62 | 172,805 |
| 2025-08-29 | UA | 4.92 | 4.98 | 4.89 | 4.92 | 4.92 | 4.020e+6 |
| 2025-08-29 | TECH | 53.9 | 55 | 53.84 | 54.38 | 54.38 | 1.721e+6 |
| 2025-08-29 | ROK | 344.9 | 346.2 | 338.53 | 339.94 | 339.94 | 697,300 |
| 2025-08-29 | WTW | 324.11 | 325.61 | 323.15 | 323.93 | 323.93 | 370,900 |
| 2025-08-29 | VRTX | 392.13 | 394.53 | 389.39 | 391.02 | 391.02 | 1.310e+6 |
| 2025-08-29 | ZTS | 152.78 | 154.61 | 152.22 | 154.52 | 154.52 | 1.535e+6 |
| 2025-08-29 | TMUS | 246.61 | 250.69 | 246.44 | 249.54 | 249.54 | 3.205e+6 |
| 2025-08-29 | NDSN | 222.68 | 224.28 | 221.85 | 222.81 | 222.81 | 282,203 |
| 2025-08-29 | WRB | 70.1 | 70.55 | 69.92 | 70.38 | 70.38 | 1.384e+6 |
| 2025-08-29 | WMB | 56.59 | 56.64 | 56.13 | 56.5 | 56.5 | 4.094e+6 |
| 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 |