Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104101–104150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | SPG | 170.45 | 172.38 | 170.24 | 171.95 | 171.95 | 1.755e+6 |
| 2025-08-27 | PTC | 212.89 | 217.08 | 210 | 216.53 | 216.53 | 705,953 |
| 2025-08-27 | VICI | 32.11 | 32.36 | 32.08 | 32.23 | 32.23 | 8.722e+6 |
| 2025-08-27 | RRC | 33.99 | 34.62 | 33.57 | 33.59 | 33.59 | 3.569e+6 |
| 2025-08-27 | PVH | 84.99 | 85.61 | 79.77 | 81.61 | 81.61 | 3.176e+6 |
| 2025-08-27 | TXN | 200.81 | 201.54 | 199.13 | 201.31 | 201.31 | 4.190e+6 |
| 2025-08-27 | PYPL | 68.36 | 69.71 | 68.33 | 69.28 | 69.28 | 8.648e+6 |
| 2025-08-27 | RF | 26.19 | 26.74 | 26.11 | 26.61 | 26.61 | 2.035e+7 |
| 2025-08-27 | OI | 13.2 | 13.34 | 13.05 | 13.05 | 13.05 | 1.385e+6 |
| 2025-08-27 | TPR | 99.8 | 100.24 | 98.87 | 99.98 | 99.98 | 3.669e+6 |
| 2025-08-27 | QCOM | 155.66 | 157.25 | 155.11 | 157.05 | 157.05 | 4.550e+6 |
| 2025-08-27 | MTB | 195.56 | 198.7 | 195.5 | 197.56 | 197.56 | 884,700 |
| 2025-08-27 | R | 183.12 | 185.93 | 183.12 | 184.7 | 184.7 | 284,600 |
| 2025-08-27 | MRNA | 24.75 | 25.64 | 24.28 | 25.1 | 25.1 | 1.867e+7 |
| 2025-08-27 | XYZ | 78.58 | 79.69 | 78.44 | 79.39 | 79.39 | 4.028e+6 |
| 2025-08-27 | PKG | 206.96 | 208.91 | 205.71 | 206.97 | 206.97 | 624,300 |
| 2025-08-27 | RCL | 347.88 | 356.5 | 347.88 | 354.87 | 354.87 | 2.164e+6 |
| 2025-08-27 | SEDG | 31.93 | 33.42 | 31.88 | 33.09 | 33.09 | 2.712e+6 |
| 2025-08-27 | PPL | 35.72 | 36.01 | 35.62 | 35.78 | 35.78 | 3.628e+6 |
| 2025-08-27 | PM | 161.42 | 161.54 | 159.51 | 159.76 | 159.76 | 5.164e+6 |
| 2025-08-27 | REGN | 589.54 | 594.67 | 583.2 | 584.65 | 584.65 | 584,150 |
| 2025-08-27 | MO | 63.17 | 63.34 | 62.83 | 63.12 | 63.12 | 4.974e+6 |
| 2025-08-27 | RIG | 3.02 | 3.21 | 3.02 | 3.17 | 3.17 | 2.835e+7 |
| 2025-08-27 | WRB | 69.91 | 70.66 | 69.69 | 70.36 | 70.36 | 1.133e+6 |
| 2025-08-27 | STI | 3.39 | 3.4 | 3.11 | 3.15 | 3.15 | 11,647 |
| 2025-08-27 | RJF | 165.97 | 167.24 | 165.61 | 166.28 | 166.28 | 590,200 |
| 2025-08-27 | WTW | 330.32 | 332.35 | 327.19 | 327.19 | 327.19 | 463,300 |
| 2025-08-27 | RMD | 282.56 | 282.91 | 277.5 | 279.81 | 279.81 | 1.045e+6 |
| 2025-08-27 | WDC | 80.05 | 80.6 | 79.35 | 80.47 | 80.47 | 5.537e+6 |
| 2025-08-27 | USB | 47.05 | 47.53 | 46.93 | 47.3 | 47.3 | 9.493e+6 |
| 2025-08-27 | ROK | 350.05 | 352.53 | 344.34 | 345.65 | 345.65 | 1.222e+6 |
| 2025-08-27 | POOL | 310.72 | 315.23 | 310.26 | 312.09 | 312.09 | 301,331 |
| 2025-08-27 | VEEV | 289.7 | 296.02 | 288.15 | 293.59 | 293.59 | 2.672e+6 |
| 2025-08-27 | NUE | 145.86 | 149.04 | 145.61 | 148.71 | 148.71 | 943,400 |
| 2025-08-27 | ROP | 522.04 | 526.54 | 520.23 | 525.37 | 525.37 | 656,999 |
| 2025-08-27 | NAVI | 13.03 | 13.23 | 12.8 | 13.01 | 13.01 | 816,745 |
| 2025-08-27 | RSG | 232.51 | 233.1 | 231.83 | 232.91 | 232.91 | 885,172 |
| 2025-08-27 | SBUX | 84.96 | 86.61 | 84.83 | 85.97 | 85.97 | 7.678e+6 |
| 2025-08-27 | RVTY | 90.48 | 91.54 | 88.15 | 88.4 | 88.4 | 1.619e+6 |
| 2025-08-27 | SYY | 78.22 | 78.95 | 78.11 | 78.6 | 78.6 | 3.134e+6 |
| 2025-08-27 | SBAC | 213.08 | 214.68 | 204.16 | 204.35 | 204.35 | 1.234e+6 |
| 2025-08-27 | TECH | 56.62 | 57.1 | 55.76 | 55.96 | 55.96 | 1.814e+6 |
| 2025-08-27 | SATS | 54.31 | 59.64 | 53.9 | 58.76 | 58.76 | 1.972e+7 |
| 2025-08-27 | SBNY | 0.47 | 0.54 | 0.47 | 0.48 | 0.48 | 600 |
| 2025-08-27 | WBA | 11.91 | 12.11 | 11.9 | 11.98 | 11.98 | 4.521e+8 |
| 2025-08-27 | URBN | 76.51 | 78.31 | 76.45 | 78.01 | 78.01 | 3.563e+6 |
| 2025-08-27 | SE | 187.5 | 188.88 | 182.77 | 182.91 | 182.91 | 2.587e+6 |
| 2025-08-27 | STT | 113.35 | 114.01 | 112.47 | 112.55 | 112.55 | 1.725e+6 |
| 2025-08-27 | SHW | 364.44 | 365.73 | 362.98 | 364.79 | 364.79 | 812,400 |
| 2025-08-27 | WHR | 91.18 | 92.61 | 90.95 | 91.29 | 91.29 | 808,062 |