Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103451–103500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-28 | VRT | 132.89 | 134.81 | 131.05 | 134.11 | 134.11 | 6.818e+6 |
| 2025-08-28 | PANW | 187.44 | 191.57 | 187.2 | 191.02 | 191.02 | 6.032e+6 |
| 2025-08-28 | SMCI | 44.82 | 45.34 | 43.91 | 43.97 | 43.97 | 2.212e+7 |
| 2025-08-28 | T | 28.09 | 28.09 | 27.83 | 28.01 | 28.01 | 2.466e+7 |
| 2025-08-28 | PAYX | 134.27 | 134.71 | 133.43 | 134.24 | 134.24 | 1.681e+6 |
| 2025-08-28 | TROW | 105.45 | 105.52 | 103.66 | 104.13 | 104.13 | 976,300 |
| 2025-08-28 | TXT | 82.05 | 82.15 | 79.73 | 80.4 | 80.4 | 935,215 |
| 2025-08-28 | PBI | 12.06 | 12.14 | 11.65 | 11.75 | 11.75 | 1.883e+6 |
| 2025-08-28 | PWR | 383.29 | 387.54 | 382.1 | 385.69 | 385.69 | 641,941 |
| 2025-08-28 | SEDG | 33.59 | 34.14 | 32.75 | 33.25 | 33.25 | 2.056e+6 |
| 2025-08-28 | PCAR | 99.39 | 99.64 | 98.3 | 98.52 | 98.52 | 1.864e+6 |
| 2025-08-28 | SLB | 35.19 | 35.75 | 34.94 | 35.7 | 35.7 | 1.828e+7 |
| 2025-08-28 | PRGO | 22.67 | 22.67 | 22.29 | 22.46 | 22.46 | 1.373e+6 |
| 2025-08-28 | PCG | 14.99 | 15 | 14.81 | 14.88 | 14.88 | 1.623e+7 |
| 2025-08-28 | STX | 165.86 | 171.91 | 165.86 | 171.09 | 171.09 | 3.080e+6 |
| 2025-08-28 | VAL | 49.72 | 49.72 | 48.47 | 49.12 | 49.12 | 591,745 |
| 2025-08-28 | PEG | 80.76 | 81.17 | 80.21 | 80.64 | 80.64 | 2.046e+6 |
| 2025-08-28 | REG | 70.28 | 70.35 | 69.33 | 70.03 | 70.03 | 876,329 |
| 2025-08-28 | PHM | 131.13 | 131.23 | 128.84 | 130.71 | 130.71 | 1.134e+6 |
| 2025-08-28 | PENN | 20.02 | 20.25 | 19.95 | 20.18 | 20.18 | 2.888e+6 |
| 2025-08-28 | QRVO | 92.02 | 92.39 | 90.92 | 91.49 | 91.49 | 1.454e+6 |
| 2025-08-28 | SOLV | 72.62 | 72.86 | 71.65 | 72.66 | 72.66 | 1.037e+6 |
| 2025-08-28 | PEP | 143.82 | 143.9 | 142.14 | 142.87 | 142.87 | 9.265e+6 |
| 2025-08-28 | NDAQ | 94.09 | 94.48 | 93.54 | 94.4 | 94.4 | 2.019e+6 |
| 2025-08-28 | ROL | 55.95 | 56.15 | 55.37 | 55.71 | 55.71 | 1.464e+6 |
| 2025-08-28 | PFE | 23.83 | 23.83 | 23.29 | 23.38 | 23.38 | 4.431e+7 |
| 2025-08-28 | TJX | 136.32 | 136.66 | 135.08 | 135.89 | 135.89 | 5.139e+6 |
| 2025-08-28 | UNH | 298.01 | 298.23 | 293.26 | 296.09 | 296.09 | 1.124e+7 |
| 2025-08-28 | PFG | 78.83 | 78.9 | 77.62 | 77.99 | 77.99 | 1.249e+6 |
| 2025-08-28 | UBER | 96.03 | 96.11 | 94.08 | 95.96 | 95.96 | 1.202e+7 |
| 2025-08-28 | SWK | 73.66 | 73.89 | 71.85 | 72.79 | 72.79 | 1.742e+6 |
| 2025-08-28 | PG | 153.66 | 153.67 | 151.73 | 152.34 | 152.34 | 5.858e+6 |
| 2025-08-28 | VRSK | 264.86 | 265.65 | 263.47 | 264.51 | 264.51 | 763,200 |
| 2025-08-28 | ULTA | 534.38 | 538.59 | 526.17 | 530.63 | 530.63 | 1.550e+6 |
| 2025-08-28 | PH | 762.98 | 766.64 | 756.47 | 760.24 | 760.24 | 637,001 |
| 2025-08-28 | WTW | 326.81 | 327.94 | 323.38 | 323.98 | 323.98 | 562,300 |
| 2025-08-28 | VNO | 36.96 | 36.96 | 36.24 | 36.76 | 36.76 | 1.676e+6 |
| 2025-08-28 | PTC | 216.52 | 217.64 | 214.93 | 215.03 | 215.03 | 526,324 |
| 2025-08-28 | RRC | 33.5 | 34.25 | 33.24 | 34.2 | 34.2 | 2.119e+6 |
| 2025-08-28 | ROK | 348.03 | 348.36 | 344.9 | 345.58 | 345.58 | 920,895 |
| 2025-08-28 | PVH | 82.36 | 83.26 | 81.47 | 83.13 | 83.13 | 1.442e+6 |
| 2025-08-28 | SCHW | 96 | 96.43 | 95.58 | 96.14 | 96.14 | 6.612e+6 |
| 2025-08-28 | PSX | 129.68 | 130.2 | 128.39 | 129.69 | 129.69 | 1.982e+6 |
| 2025-08-28 | PYPL | 69.63 | 70.19 | 69.16 | 69.69 | 69.69 | 5.882e+6 |
| 2025-08-28 | PLTR | 157.63 | 158.23 | 152.55 | 158.12 | 158.12 | 5.789e+7 |
| 2025-08-28 | MTB | 198.64 | 198.64 | 195.31 | 196.37 | 196.37 | 848,700 |
| 2025-08-28 | QCOM | 157.19 | 158.47 | 156.32 | 158.06 | 158.06 | 8.156e+6 |
| 2025-08-28 | WHR | 91.92 | 91.92 | 90.11 | 91.16 | 91.16 | 841,850 |
| 2025-08-28 | MRNA | 25.04 | 25.18 | 24.13 | 24.47 | 24.47 | 1.061e+7 |
| 2025-08-28 | R | 185.5 | 185.5 | 182.39 | 184.6 | 184.6 | 245,446 |