Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103351–103400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-28 | WDAY | 229.87 | 232.45 | 227.18 | 228.5 | 228.5 | 3.044e+6 |
| 2025-08-28 | PRU | 106.75 | 106.75 | 105.36 | 105.88 | 105.88 | 936,226 |
| 2025-08-28 | MS | 147.33 | 147.87 | 146.68 | 147.66 | 147.66 | 3.898e+6 |
| 2025-08-28 | WEC | 104.83 | 104.85 | 103.56 | 103.69 | 103.69 | 1.778e+6 |
| 2025-08-28 | WELL | 165.63 | 166.69 | 164.87 | 165.6 | 165.6 | 2.115e+6 |
| 2025-08-28 | MSCI | 564.98 | 566.05 | 562.35 | 562.51 | 562.51 | 521,744 |
| 2025-08-28 | XRAY | 13.96 | 13.98 | 13.75 | 13.94 | 13.94 | 2.380e+6 |
| 2025-08-28 | WFC | 81.58 | 81.82 | 80.63 | 80.69 | 80.69 | 1.396e+7 |
| 2025-08-28 | MSFT | 503.91 | 507.88 | 502.33 | 506.44 | 506.44 | 1.802e+7 |
| 2025-08-28 | PPG | 110.36 | 110.4 | 108.33 | 109.06 | 109.06 | 1.278e+6 |
| 2025-08-28 | SNA | 324.47 | 324.47 | 319.74 | 320.48 | 320.48 | 193,700 |
| 2025-08-28 | MSI | 458.77 | 466.69 | 458.29 | 466.25 | 466.25 | 972,707 |
| 2025-08-28 | WM | 223.1 | 223.1 | 220.74 | 221.99 | 221.99 | 1.001e+6 |
| 2025-08-28 | WMT | 95.43 | 96 | 95.13 | 95.54 | 95.54 | 1.924e+7 |
| 2025-08-28 | MTCH | 36.92 | 37.01 | 36.11 | 36.39 | 36.39 | 2.873e+6 |
| 2025-08-28 | PLD | 110.05 | 110.19 | 108.69 | 109.9 | 109.9 | 2.559e+6 |
| 2025-08-28 | WST | 244.52 | 248.05 | 242.01 | 244.85 | 244.85 | 784,142 |
| 2025-08-28 | MTD | 1,283.87 | 1,307.1 | 1,279.41 | 1,283.11 | 1,283.11 | 182,104 |
| 2025-08-28 | UDR | 37.61 | 37.65 | 37.28 | 37.6 | 37.6 | 1.498e+6 |
| 2025-08-28 | YUM | 143.08 | 143.68 | 141.95 | 143.42 | 143.42 | 1.617e+6 |
| 2025-08-28 | MU | 118.71 | 122.4 | 118.56 | 121.83 | 121.83 | 1.730e+7 |
| 2025-08-28 | SWKS | 74.43 | 74.78 | 73.14 | 73.38 | 73.38 | 1.869e+6 |
| 2025-08-28 | ZBRA | 323.36 | 324.83 | 321.91 | 322 | 322 | 261,800 |
| 2025-08-28 | MUR | 24.13 | 24.13 | 23.59 | 24.02 | 24.02 | 1.789e+6 |
| 2025-08-28 | USB | 47.5 | 47.51 | 46.93 | 47.21 | 47.21 | 1.046e+7 |
| 2025-08-28 | ZION | 56.99 | 57.06 | 56.06 | 56.49 | 56.49 | 1.185e+6 |
| 2025-08-28 | NEM | 71.84 | 72.69 | 71.64 | 72.37 | 72.37 | 6.798e+6 |
| 2025-08-28 | STZ | 157.06 | 157.06 | 154.14 | 155.79 | 155.79 | 1.955e+6 |
| 2025-08-28 | SNDK | 48.56 | 51.23 | 48.56 | 50.87 | 50.87 | 2.919e+6 |
| 2025-08-28 | NFLX | 122.28 | 123.79 | 121.43 | 123.15 | 123.15 | 1.950e+7 |
| 2025-08-28 | VLO | 148.28 | 149.27 | 146.98 | 148.59 | 148.59 | 2.093e+6 |
| 2025-08-28 | STLD | 131.88 | 131.88 | 129.04 | 130.31 | 130.31 | 727,504 |
| 2025-08-28 | NI | 41.51 | 41.61 | 41.26 | 41.32 | 41.32 | 2.185e+6 |
| 2025-08-28 | VEEV | 285.34 | 286.69 | 271.83 | 272.33 | 272.33 | 4.470e+6 |
| 2025-08-28 | NE | 27.75 | 27.75 | 27.03 | 27.37 | 27.37 | 1.478e+6 |
| 2025-08-28 | NKE | 77.17 | 77.25 | 76.32 | 76.52 | 76.52 | 7.479e+6 |
| 2025-08-28 | URBN | 76.75 | 79 | 68.94 | 69.7 | 69.7 | 8.476e+6 |
| 2025-08-28 | TYL | 560.57 | 560.57 | 549.42 | 556.28 | 556.28 | 293,013 |
| 2025-08-28 | NKTR | 29.45 | 29.91 | 28.78 | 29.34 | 29.34 | 310,741 |
| 2025-08-28 | PSA | 281.78 | 283.08 | 280.21 | 282.65 | 282.65 | 670,522 |
| 2025-08-28 | PNC | 202.16 | 202.16 | 199.81 | 200.66 | 200.66 | 1.925e+6 |
| 2025-08-28 | NOC | 580.09 | 581.41 | 574.45 | 581.37 | 581.37 | 479,159 |
| 2025-08-28 | PKG | 208.55 | 213.4 | 207.33 | 212.82 | 212.82 | 1.185e+6 |
| 2025-08-28 | WY | 25.52 | 25.52 | 25.03 | 25.28 | 25.28 | 2.811e+6 |
| 2025-08-28 | NOW | 178.1 | 187.16 | 177.95 | 185.72 | 185.72 | 1.522e+7 |
| 2025-08-28 | SPGI | 546.91 | 548.65 | 543.93 | 545.21 | 545.21 | 1.034e+6 |
| 2025-08-28 | SNPS | 605.03 | 614.63 | 604.99 | 612.17 | 612.17 | 902,258 |
| 2025-08-28 | NRG | 146.63 | 149.88 | 146.16 | 147.35 | 147.35 | 1.753e+6 |
| 2025-08-28 | SYK | 387.74 | 389.58 | 385.03 | 386.77 | 386.77 | 1.029e+6 |
| 2025-08-28 | PNR | 109.05 | 109.13 | 107.69 | 108.33 | 108.33 | 817,182 |