Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104051–104100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | NCLH | 24.58 | 25.02 | 24.53 | 24.88 | 24.88 | 9.371e+6 |
| 2025-08-27 | PSX | 126.69 | 130.18 | 126.17 | 129.49 | 129.49 | 2.032e+6 |
| 2025-08-27 | ON | 50.46 | 51.33 | 50.19 | 51.25 | 51.25 | 6.144e+6 |
| 2025-08-27 | SRE | 80.15 | 80.72 | 80.09 | 80.51 | 80.51 | 3.709e+6 |
| 2025-08-27 | ORLY | 103.53 | 104.14 | 103.04 | 104.05 | 104.05 | 3.139e+6 |
| 2025-08-27 | VMC | 288.42 | 289.78 | 288.35 | 289.54 | 289.54 | 578,600 |
| 2025-08-27 | V | 348.58 | 351.28 | 347.71 | 348.22 | 348.22 | 5.531e+6 |
| 2025-08-27 | SWKS | 73.76 | 74.6 | 73.4 | 74.45 | 74.45 | 1.530e+6 |
| 2025-08-27 | SW | 44.35 | 44.5 | 43.82 | 44.2 | 44.2 | 4.069e+6 |
| 2025-08-27 | VRSN | 268.02 | 270.42 | 267.92 | 269.8 | 269.8 | 654,661 |
| 2025-08-27 | OTIS | 86.03 | 86.52 | 85.95 | 86.39 | 86.39 | 3.145e+6 |
| 2025-08-27 | OXY | 45.21 | 46.38 | 45.14 | 46.12 | 46.12 | 8.591e+6 |
| 2025-08-27 | TTWO | 230.52 | 232.34 | 228.75 | 232.03 | 232.03 | 1.030e+6 |
| 2025-08-27 | TFC | 44.75 | 45.43 | 44.74 | 45.3 | 45.3 | 8.546e+6 |
| 2025-08-27 | PANW | 185 | 188.21 | 184.69 | 187.61 | 187.61 | 5.991e+6 |
| 2025-08-27 | VRT | 127.31 | 131.05 | 126.44 | 129.19 | 129.19 | 6.413e+6 |
| 2025-08-27 | PLTR | 162.32 | 162.4 | 155.98 | 156.72 | 156.72 | 7.638e+7 |
| 2025-08-27 | T | 27.58 | 28.14 | 27.58 | 28.12 | 28.12 | 2.803e+7 |
| 2025-08-27 | SMCI | 44.37 | 45.01 | 43.87 | 44.76 | 44.76 | 1.893e+7 |
| 2025-08-27 | PAYX | 133.75 | 134.85 | 133.29 | 134.18 | 134.18 | 1.853e+6 |
| 2025-08-27 | PBI | 11.85 | 12.01 | 11.7 | 12 | 12 | 3.442e+6 |
| 2025-08-27 | TXT | 81.31 | 82.06 | 81.09 | 81.83 | 81.83 | 679,117 |
| 2025-08-27 | PCAR | 97.29 | 99.4 | 96.51 | 99.27 | 99.27 | 1.982e+6 |
| 2025-08-27 | PCG | 14.98 | 15.07 | 14.91 | 14.97 | 14.97 | 1.462e+7 |
| 2025-08-27 | PRGO | 22.49 | 22.72 | 22.4 | 22.58 | 22.58 | 1.188e+6 |
| 2025-08-27 | VNT | 43.14 | 43.65 | 43.02 | 43.4 | 43.4 | 1.215e+6 |
| 2025-08-27 | PEG | 81.52 | 81.77 | 80.76 | 80.89 | 80.89 | 2.547e+6 |
| 2025-08-27 | VAL | 48.62 | 49.87 | 48.33 | 49.29 | 49.29 | 795,825 |
| 2025-08-27 | REG | 69.92 | 70.35 | 69.8 | 70.28 | 70.28 | 1.003e+6 |
| 2025-08-27 | PENN | 19.56 | 19.95 | 19.52 | 19.91 | 19.91 | 3.302e+6 |
| 2025-08-27 | PHM | 129.94 | 131.05 | 129.25 | 130.27 | 130.27 | 1.370e+6 |
| 2025-08-27 | PEP | 142.89 | 143.66 | 142.22 | 143.51 | 143.51 | 8.093e+6 |
| 2025-08-27 | VRTX | 386.69 | 390.37 | 385.99 | 389.08 | 389.08 | 1.911e+6 |
| 2025-08-27 | SOLV | 72.78 | 73.41 | 72.2 | 72.89 | 72.89 | 868,415 |
| 2025-08-27 | ROL | 55.89 | 56.21 | 55.68 | 56.13 | 56.13 | 1.543e+6 |
| 2025-08-27 | ROST | 147.48 | 149.46 | 147.03 | 149.23 | 149.23 | 2.360e+6 |
| 2025-08-27 | NDAQ | 93.76 | 94.45 | 93.66 | 94 | 94 | 1.968e+6 |
| 2025-08-27 | PFE | 23.77 | 23.93 | 23.62 | 23.83 | 23.83 | 3.184e+7 |
| 2025-08-27 | PFG | 78.13 | 79.11 | 77.63 | 78.59 | 78.59 | 775,445 |
| 2025-08-27 | UNH | 294.38 | 299.7 | 294.34 | 297.65 | 297.65 | 9.983e+6 |
| 2025-08-27 | TTD | 52.21 | 53.03 | 51.93 | 52.65 | 52.65 | 7.614e+6 |
| 2025-08-27 | STLD | 129.91 | 131.8 | 129.7 | 131.43 | 131.43 | 568,002 |
| 2025-08-27 | VFC | 14.27 | 14.73 | 14.18 | 14.7 | 14.7 | 8.803e+6 |
| 2025-08-27 | UBER | 96.5 | 96.95 | 95.33 | 95.33 | 95.33 | 1.136e+7 |
| 2025-08-27 | PG | 152.83 | 153.79 | 152.47 | 153.62 | 153.62 | 4.551e+6 |
| 2025-08-27 | XRX | 3.69 | 3.81 | 3.61 | 3.75 | 3.75 | 5.124e+6 |
| 2025-08-27 | VNO | 36.16 | 37.01 | 36.16 | 36.83 | 36.83 | 1.817e+6 |
| 2025-08-27 | SLB | 34.52 | 35.44 | 34.47 | 35.21 | 35.21 | 1.357e+7 |
| 2025-08-27 | VRSK | 266.03 | 267.03 | 264.92 | 266.01 | 266.01 | 840,100 |
| 2025-08-27 | PH | 752.27 | 761.84 | 751.37 | 761.49 | 761.49 | 636,667 |