Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103501–103550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-28 | RF | 26.77 | 26.77 | 26.37 | 26.53 | 26.53 | 1.829e+7 |
| 2025-08-28 | TSN | 55.96 | 55.98 | 54.1 | 54.69 | 54.69 | 3.290e+6 |
| 2025-08-28 | RCL | 355.42 | 361.9 | 354.75 | 361.56 | 361.56 | 1.578e+6 |
| 2025-08-28 | ROST | 149.81 | 150.76 | 147.03 | 148 | 148 | 2.321e+6 |
| 2025-08-28 | MO | 63.08 | 63.22 | 62.37 | 63.13 | 63.13 | 5.808e+6 |
| 2025-08-28 | REGN | 584.12 | 588.64 | 572.78 | 577.33 | 577.33 | 616,620 |
| 2025-08-28 | PM | 159.64 | 161.79 | 157.59 | 161.3 | 161.3 | 7.298e+6 |
| 2025-08-28 | STI | 3.29 | 3.29 | 3.11 | 3.12 | 3.12 | 20,016 |
| 2025-08-28 | RIG | 3.2 | 3.2 | 3.07 | 3.1 | 3.1 | 2.424e+7 |
| 2025-08-28 | VNT | 43.64 | 43.71 | 43.25 | 43.36 | 43.36 | 746,800 |
| 2025-08-28 | XYZ | 79.98 | 81.39 | 79.76 | 80.78 | 80.78 | 5.020e+6 |
| 2025-08-28 | RJF | 166.72 | 167.28 | 166.05 | 167.03 | 167.03 | 661,526 |
| 2025-08-28 | OI | 13.21 | 13.21 | 12.78 | 13.03 | 13.03 | 1.903e+6 |
| 2025-08-28 | WDC | 80.7 | 81.96 | 80.5 | 81.84 | 81.84 | 4.558e+6 |
| 2025-08-28 | RMD | 279.17 | 279.81 | 272.58 | 273.28 | 273.28 | 1.299e+6 |
| 2025-08-28 | ZBH | 105.52 | 105.77 | 103.39 | 104.25 | 104.25 | 1.093e+6 |
| 2025-08-28 | PGR | 229.2 | 231.59 | 228.47 | 231.2 | 231.2 | 2.317e+6 |
| 2025-08-28 | NUE | 149.43 | 149.53 | 146.44 | 148.18 | 148.18 | 1.084e+6 |
| 2025-08-28 | TSCO | 61.76 | 62.2 | 61.11 | 62.11 | 62.11 | 3.708e+6 |
| 2025-08-28 | ROP | 524.92 | 525.54 | 521.61 | 523.31 | 523.31 | 794,020 |
| 2025-08-28 | VRTX | 389.24 | 392.45 | 388 | 392.05 | 392.05 | 1.526e+6 |
| 2025-08-28 | NOV | 12.99 | 13.03 | 12.77 | 13 | 13 | 2.618e+6 |
| 2025-08-28 | RSG | 231.65 | 232.49 | 229.43 | 231.12 | 231.12 | 886,044 |
| 2025-08-28 | STT | 112.83 | 113.06 | 112.07 | 112.91 | 112.91 | 1.327e+6 |
| 2025-08-28 | TFC | 45.51 | 45.51 | 45.07 | 45.31 | 45.31 | 8.818e+6 |
| 2025-08-28 | RVTY | 88.24 | 89.32 | 87.45 | 89.04 | 89.04 | 790,400 |
| 2025-08-28 | VLTO | 106.97 | 107.01 | 105.74 | 106.09 | 106.09 | 523,123 |
| 2025-08-28 | SLG | 54.92 | 54.92 | 54.04 | 54.82 | 54.82 | 521,800 |
| 2025-08-28 | SATS | 58.71 | 58.85 | 54.74 | 56.95 | 56.95 | 8.130e+6 |
| 2025-08-28 | TECH | 55.97 | 56.34 | 52.69 | 54.08 | 54.08 | 4.029e+6 |
| 2025-08-28 | WBA | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
| 2025-08-28 | SBNY | 0.55 | 0.55 | 0.47 | 0.55 | 0.55 | 16,900 |
| 2025-08-28 | ZTS | 153.28 | 153.48 | 151.45 | 152.93 | 152.93 | 1.832e+6 |
| 2025-08-28 | VZ | 41.98 | 42.07 | 41.59 | 41.82 | 41.82 | 1.584e+7 |
| 2025-08-28 | SE | 183.48 | 186.25 | 181.39 | 186.24 | 186.24 | 3.571e+6 |
| 2025-08-28 | TTD | 52.84 | 55.56 | 52.67 | 55.36 | 55.36 | 1.237e+7 |
| 2025-08-28 | TGNA | 20.76 | 20.83 | 20.67 | 20.78 | 20.78 | 2.464e+6 |
| 2025-08-28 | SHW | 365.54 | 365.71 | 361.49 | 363.58 | 363.58 | 1.137e+6 |
| 2025-08-28 | SEE | 31.92 | 31.93 | 31.33 | 31.74 | 31.74 | 784,204 |
| 2025-08-28 | SPG | 172.75 | 173.27 | 170.9 | 173.1 | 173.1 | 1.439e+6 |
| 2025-08-28 | SIG | 91.34 | 92.07 | 87.74 | 88.92 | 88.92 | 1.737e+6 |
| 2025-08-28 | A | 118.09 | 124.67 | 117.49 | 124.21 | 124.21 | 3.886e+6 |
| 2025-08-28 | AA | 31.88 | 32.16 | 31.17 | 31.73 | 31.73 | 3.679e+6 |
| 2025-08-28 | AAL | 13.22 | 13.35 | 13.06 | 13.25 | 13.25 | 6.694e+7 |
| 2025-08-28 | AAP | 59.87 | 60.46 | 59.13 | 59.59 | 59.59 | 1.094e+6 |
| 2025-08-28 | AAPL | 230.16 | 232.75 | 228.69 | 231.9 | 231.9 | 3.807e+7 |
| 2025-08-28 | ABBV | 202.84 | 203.19 | 200.73 | 203.1 | 203.1 | 4.523e+6 |
| 2025-08-28 | ABNB | 130.19 | 130.59 | 128.82 | 130.46 | 130.46 | 3.657e+6 |
| 2025-08-28 | ABT | 128.88 | 129.59 | 128.11 | 129.32 | 129.32 | 4.675e+6 |
| 2025-08-28 | ACGL | 91.71 | 91.71 | 90.6 | 91.2 | 91.2 | 1.347e+6 |