Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103951–104000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | RHI | 33.96 | 34.5 | 33.85 | 34.37 | 34.37 | 1.966e+6 |
| 2025-08-27 | VTRS | 10.12 | 10.21 | 10.03 | 10.14 | 10.14 | 7.986e+6 |
| 2025-08-27 | MPWR | 843.29 | 865.27 | 838.94 | 861.61 | 861.61 | 326,701 |
| 2025-08-27 | NBR | 35.32 | 36.48 | 34.41 | 36.19 | 36.19 | 385,312 |
| 2025-08-27 | WAB | 193.81 | 195.69 | 192.8 | 194.61 | 194.61 | 872,628 |
| 2025-08-27 | XOM | 108.98 | 110.5 | 108.98 | 110.28 | 110.28 | 1.526e+7 |
| 2025-08-27 | MRK | 82.91 | 83.31 | 81.75 | 81.94 | 81.94 | 1.059e+7 |
| 2025-08-27 | WAT | 295.21 | 299.04 | 292.7 | 294.63 | 294.63 | 361,000 |
| 2025-08-27 | MRSH | 203.59 | 204.6 | 202.91 | 203.35 | 203.35 | 1.384e+6 |
| 2025-08-27 | VLTO | 106.76 | 107.41 | 106.4 | 106.96 | 106.96 | 597,109 |
| 2025-08-27 | WBD | 11.84 | 12.17 | 11.81 | 12.15 | 12.15 | 4.526e+7 |
| 2025-08-27 | PAYC | 225.34 | 227.34 | 224.73 | 226.75 | 226.75 | 679,135 |
| 2025-08-27 | ULTA | 526.85 | 536.89 | 526.85 | 533.81 | 533.81 | 781,473 |
| 2025-08-27 | WDAY | 224.12 | 230.1 | 223.13 | 229.71 | 229.71 | 3.454e+6 |
| 2025-08-27 | MS | 145.89 | 147.61 | 145.55 | 146.88 | 146.88 | 3.329e+6 |
| 2025-08-27 | SNA | 322.46 | 327.12 | 322.46 | 323.49 | 323.49 | 200,600 |
| 2025-08-27 | WEC | 104.53 | 105.1 | 104.36 | 105.03 | 105.03 | 1.868e+6 |
| 2025-08-27 | MSCI | 565.43 | 569.17 | 563.66 | 564.1 | 564.1 | 333,064 |
| 2025-08-27 | PPG | 110.1 | 111.17 | 109.66 | 109.95 | 109.95 | 796,330 |
| 2025-08-27 | WELL | 164.46 | 166.34 | 164.28 | 165.94 | 165.94 | 1.794e+6 |
| 2025-08-27 | XRAY | 13.92 | 14.13 | 13.8 | 13.95 | 13.95 | 3.553e+6 |
| 2025-08-27 | MSFT | 498.85 | 504.11 | 496.76 | 503.56 | 503.56 | 1.728e+7 |
| 2025-08-27 | WFC | 79.99 | 81.91 | 79.97 | 81.21 | 81.21 | 1.557e+7 |
| 2025-08-27 | MSI | 453.4 | 462.66 | 451.44 | 460.6 | 460.6 | 729,643 |
| 2025-08-27 | TSN | 55.64 | 56.09 | 55.57 | 55.97 | 55.97 | 1.869e+6 |
| 2025-08-27 | WM | 222.56 | 223.56 | 222.29 | 223.23 | 223.23 | 1.026e+6 |
| 2025-08-27 | MTCH | 36.68 | 37.02 | 36.63 | 36.78 | 36.78 | 2.246e+6 |
| 2025-08-27 | VZ | 41.91 | 42.16 | 41.78 | 42.15 | 42.15 | 1.205e+7 |
| 2025-08-27 | WMT | 95.33 | 95.75 | 95.03 | 95.51 | 95.51 | 1.293e+7 |
| 2025-08-27 | MTD | 1,277.24 | 1,295.49 | 1,272.67 | 1,285.24 | 1,285.24 | 102,643 |
| 2025-08-27 | SJM | 97.19 | 103.49 | 97.19 | 102.44 | 102.44 | 6.868e+6 |
| 2025-08-27 | WST | 243.43 | 246.35 | 243.43 | 245.37 | 245.37 | 292,347 |
| 2025-08-27 | UDR | 37.3 | 37.63 | 37.25 | 37.58 | 37.58 | 2.195e+6 |
| 2025-08-27 | MU | 116.68 | 118.56 | 116.27 | 117.58 | 117.58 | 1.535e+7 |
| 2025-08-27 | YUM | 144.89 | 145.1 | 142.92 | 143.28 | 143.28 | 1.813e+6 |
| 2025-08-27 | TRMB | 81.55 | 82.31 | 81.45 | 82.18 | 82.18 | 1.245e+6 |
| 2025-08-27 | MUR | 23.11 | 24 | 23.11 | 23.93 | 23.93 | 1.711e+6 |
| 2025-08-27 | ZBRA | 319.54 | 322.05 | 318.31 | 321.43 | 321.43 | 395,200 |
| 2025-08-27 | NEM | 71.31 | 71.95 | 70.9 | 71.79 | 71.79 | 8.995e+6 |
| 2025-08-27 | STZ | 155.39 | 157.35 | 154.99 | 157.17 | 157.17 | 2.078e+6 |
| 2025-08-27 | ZION | 55.33 | 56.69 | 55.29 | 56.66 | 56.66 | 2.002e+6 |
| 2025-08-27 | NFLX | 122.36 | 122.92 | 121.3 | 122.35 | 122.35 | 1.665e+7 |
| 2025-08-27 | VLO | 144.27 | 148.9 | 144.27 | 148.21 | 148.21 | 2.149e+6 |
| 2025-08-27 | SNDK | 47.4 | 49.08 | 47.4 | 48.44 | 48.44 | 2.145e+6 |
| 2025-08-27 | NI | 41.45 | 41.8 | 41.43 | 41.61 | 41.61 | 2.492e+6 |
| 2025-08-27 | NKE | 77.54 | 78.08 | 76.26 | 76.66 | 76.66 | 1.264e+7 |
| 2025-08-27 | NE | 26.71 | 27.77 | 26.7 | 27.46 | 27.46 | 1.468e+6 |
| 2025-08-27 | PGR | 230.93 | 232.09 | 229.27 | 229.87 | 229.87 | 1.736e+6 |
| 2025-08-27 | NKTR | 28.55 | 29.41 | 28.11 | 29.28 | 29.28 | 405,256 |
| 2025-08-27 | TYL | 550.32 | 561.84 | 550.32 | 560.81 | 560.81 | 289,795 |