Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104651–104700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-26 | NWS | 34.45 | 34.45 | 33.99 | 34.06 | 34.06 | 488,228 |
| 2025-08-26 | OMC | 77.06 | 77.33 | 75.66 | 75.7 | 75.7 | 5.119e+6 |
| 2025-08-26 | NWSA | 29.98 | 29.98 | 29.09 | 29.51 | 29.51 | 3.022e+6 |
| 2025-08-26 | UA | 5.04 | 5.06 | 4.89 | 4.91 | 4.91 | 7.143e+6 |
| 2025-08-26 | WRB | 69.8 | 70.02 | 69.52 | 69.75 | 69.75 | 1.855e+6 |
| 2025-08-26 | UAL | 102.5 | 104.36 | 102.28 | 104.13 | 104.13 | 3.906e+6 |
| 2025-08-26 | NXPI | 232.51 | 236.12 | 231.96 | 234.46 | 234.46 | 2.357e+6 |
| 2025-08-26 | SYF | 72.91 | 74.66 | 72.7 | 74.43 | 74.43 | 4.221e+6 |
| 2025-08-26 | WU | 7.87 | 8 | 7.84 | 7.94 | 7.94 | 1.410e+7 |
| 2025-08-26 | O | 55.99 | 56.07 | 55.44 | 55.83 | 55.83 | 7.618e+6 |
| 2025-08-26 | ODFL | 153.63 | 155.77 | 153.01 | 153.67 | 153.67 | 2.156e+6 |
| 2025-08-26 | WYNN | 117.1 | 118.62 | 116.71 | 118.26 | 118.26 | 2.137e+6 |
| 2025-08-26 | OGN | 8.95 | 9.05 | 8.91 | 9.01 | 9.01 | 3.566e+6 |
| 2025-08-26 | URI | 930.15 | 940.92 | 925.69 | 937.67 | 937.67 | 799,530 |
| 2025-08-26 | UHS | 182.67 | 183.46 | 180.65 | 180.92 | 180.92 | 978,007 |
| 2025-08-26 | OKE | 71.12 | 71.49 | 70.46 | 71.43 | 71.43 | 7.254e+6 |
| 2025-08-26 | TSN | 55.79 | 56.02 | 55.43 | 55.77 | 55.77 | 4.071e+6 |
| 2025-08-26 | NCLH | 24.63 | 24.84 | 24.29 | 24.76 | 24.76 | 1.235e+7 |
| 2025-08-26 | TSLA | 344.93 | 351.9 | 343.72 | 351.67 | 351.67 | 7.665e+7 |
| 2025-08-26 | NOV | 12.86 | 13.02 | 12.64 | 12.68 | 12.68 | 3.055e+6 |
| 2025-08-26 | ON | 50.85 | 51.45 | 50.17 | 50.99 | 50.99 | 5.684e+6 |
| 2025-08-26 | SRE | 79.71 | 80.77 | 79.42 | 80.04 | 80.04 | 3.964e+6 |
| 2025-08-26 | ORLY | 102.43 | 103.98 | 102 | 103.18 | 103.18 | 4.899e+6 |
| 2025-08-26 | V | 346.57 | 351.25 | 345.33 | 349.04 | 349.04 | 5.876e+6 |
| 2025-08-26 | STLD | 131.24 | 132.23 | 129.9 | 130.47 | 130.47 | 1.406e+6 |
| 2025-08-26 | OTIS | 85.76 | 86.4 | 85.38 | 86.31 | 86.31 | 4.398e+6 |
| 2025-08-26 | TGNA | 20.82 | 20.87 | 20.66 | 20.67 | 20.67 | 4.127e+6 |
| 2025-08-26 | VRSN | 264.43 | 267.7 | 263.36 | 267.44 | 267.44 | 1.189e+6 |
| 2025-08-26 | TTWO | 231.36 | 233.55 | 230.33 | 230.82 | 230.82 | 2.165e+6 |
| 2025-08-26 | OXY | 45.32 | 45.64 | 44.82 | 45.31 | 45.31 | 8.984e+6 |
| 2025-08-26 | PANW | 184.22 | 186.66 | 183.99 | 184.23 | 184.23 | 8.319e+6 |
| 2025-08-26 | USB | 46.5 | 47.16 | 46.5 | 47.11 | 47.11 | 9.281e+6 |
| 2025-08-26 | VRT | 125.4 | 129.17 | 124.8 | 127.82 | 127.82 | 5.948e+6 |
| 2025-08-26 | PAYX | 133.73 | 134.52 | 133.16 | 133.59 | 133.59 | 3.318e+6 |
| 2025-08-26 | SMCI | 44.06 | 44.39 | 43.64 | 44.36 | 44.36 | 1.817e+7 |
| 2025-08-26 | ZBH | 106.18 | 107.45 | 105.93 | 106.71 | 106.71 | 1.793e+6 |
| 2025-08-26 | T | 27.9 | 28.03 | 27.3 | 27.64 | 27.64 | 4.941e+7 |
| 2025-08-26 | TXT | 80.9 | 81.59 | 80.69 | 81.32 | 81.32 | 1.187e+6 |
| 2025-08-26 | PBI | 12.08 | 12.16 | 11.76 | 11.94 | 11.94 | 4.664e+6 |
| 2025-08-26 | PCAR | 97.88 | 98.47 | 97.59 | 98.1 | 98.1 | 2.421e+6 |
| 2025-08-26 | PRGO | 22.59 | 22.66 | 22.32 | 22.43 | 22.43 | 933,000 |
| 2025-08-26 | PCG | 14.78 | 15.04 | 14.78 | 14.94 | 14.94 | 2.268e+7 |
| 2025-08-26 | WBA | 11.94 | 11.99 | 11.88 | 11.92 | 11.92 | 9.038e+7 |
| 2025-08-26 | URBN | 76.08 | 77.8 | 75.83 | 76.26 | 76.26 | 1.710e+6 |
| 2025-08-26 | PEG | 80.66 | 81.51 | 80.44 | 81.5 | 81.5 | 6.506e+6 |
| 2025-08-26 | VAL | 48.78 | 49.38 | 48.59 | 48.85 | 48.85 | 865,618 |
| 2025-08-26 | SBAC | 215.01 | 215.01 | 210.2 | 214.87 | 214.87 | 1.325e+6 |
| 2025-08-26 | SW | 43.33 | 44.94 | 43.33 | 44.82 | 44.82 | 4.954e+6 |
| 2025-08-26 | PENN | 19.78 | 20.11 | 19.61 | 19.67 | 19.67 | 3.015e+6 |
| 2025-08-26 | PLL | 9.06 | 9.14 | 8.8 | 8.88 | 8.88 | 408,449 |