Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104701–104750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-26 | PSA | 281.49 | 283.19 | 279.51 | 279.94 | 279.94 | 760,200 |
| 2025-08-26 | NEE | 73.86 | 74.16 | 72.87 | 73.27 | 73.27 | 7.163e+6 |
| 2025-08-26 | PHM | 131.59 | 131.73 | 130.16 | 130.37 | 130.37 | 2.520e+6 |
| 2025-08-26 | WTW | 331.75 | 334.07 | 330.13 | 331.07 | 331.07 | 529,300 |
| 2025-08-26 | PEP | 143.38 | 144.11 | 141.73 | 142.89 | 142.89 | 1.121e+7 |
| 2025-08-26 | SOLV | 72.9 | 72.99 | 72.28 | 72.92 | 72.92 | 1.072e+6 |
| 2025-08-26 | PFE | 23.9 | 23.99 | 23.64 | 23.69 | 23.69 | 4.394e+7 |
| 2025-08-26 | ROL | 56.24 | 56.44 | 55.77 | 55.93 | 55.93 | 2.565e+6 |
| 2025-08-26 | NDAQ | 93.33 | 94.31 | 93.22 | 94.06 | 94.06 | 3.020e+6 |
| 2025-08-26 | UNH | 298.07 | 302.63 | 288.17 | 294.27 | 294.27 | 1.630e+7 |
| 2025-08-26 | PFG | 77.75 | 78.35 | 77.17 | 78.31 | 78.31 | 974,526 |
| 2025-08-26 | PG | 152.6 | 153.36 | 152.03 | 152.65 | 152.65 | 6.338e+6 |
| 2025-08-26 | STZ | 156.96 | 159.52 | 152.93 | 155.08 | 155.08 | 4.566e+6 |
| 2025-08-26 | UBER | 94.88 | 96.82 | 94.36 | 96.53 | 96.53 | 1.716e+7 |
| 2025-08-26 | VNO | 37.03 | 37.27 | 36.12 | 36.21 | 36.21 | 3.163e+6 |
| 2025-08-26 | PPL | 35.68 | 35.79 | 35.42 | 35.68 | 35.68 | 4.135e+6 |
| 2025-08-26 | PH | 743.32 | 756.19 | 739.57 | 754.99 | 754.99 | 712,906 |
| 2025-08-26 | VRSK | 265.14 | 267.06 | 263.28 | 266.61 | 266.61 | 1.101e+6 |
| 2025-08-26 | PTC | 213.61 | 215.35 | 212.12 | 212.58 | 212.58 | 737,200 |
| 2025-08-26 | RTX | 154.98 | 157.89 | 154.61 | 157.76 | 157.76 | 5.096e+6 |
| 2025-08-26 | RRC | 33.18 | 34.01 | 32.83 | 33.73 | 33.73 | 2.586e+6 |
| 2025-08-26 | PVH | 81.54 | 82.72 | 81.45 | 82.37 | 82.37 | 2.367e+6 |
| 2025-08-26 | VLO | 144.16 | 144.72 | 142.68 | 144.46 | 144.46 | 2.592e+6 |
| 2025-08-26 | PYPL | 69.03 | 69.88 | 68.82 | 69.81 | 69.81 | 9.472e+6 |
| 2025-08-26 | QRVO | 92.05 | 93.38 | 91.99 | 92.37 | 92.37 | 1.468e+6 |
| 2025-08-26 | MTB | 192.94 | 196.13 | 192.85 | 195.73 | 195.73 | 878,030 |
| 2025-08-26 | MRNA | 25.35 | 25.51 | 24.29 | 24.73 | 24.73 | 1.301e+7 |
| 2025-08-26 | QCOM | 154.98 | 157.24 | 154.73 | 156.46 | 156.46 | 9.173e+6 |
| 2025-08-26 | PM | 162.82 | 163.06 | 161.06 | 162.18 | 162.18 | 5.855e+6 |
| 2025-08-26 | R | 180.92 | 184.79 | 180.92 | 184.59 | 184.59 | 322,500 |
| 2025-08-26 | RCL | 341.75 | 349.92 | 341.56 | 349.6 | 349.6 | 2.324e+6 |
| 2025-08-26 | SEDG | 32.3 | 33.76 | 31.79 | 32.25 | 32.25 | 3.420e+6 |
| 2025-08-26 | STE | 246.11 | 247 | 244.54 | 246.7 | 246.7 | 548,216 |
| 2025-08-26 | REGN | 570.75 | 585.79 | 564.85 | 585.34 | 585.34 | 1.614e+6 |
| 2025-08-26 | TFC | 44.15 | 44.98 | 43.92 | 44.9 | 44.9 | 9.407e+6 |
| 2025-08-26 | RIG | 3.08 | 3.13 | 3.02 | 3.04 | 3.04 | 1.463e+7 |
| 2025-08-26 | STI | 3.25 | 3.35 | 3.24 | 3.35 | 3.35 | 18,100 |
| 2025-08-26 | RJF | 164.02 | 166.37 | 163.51 | 166.29 | 166.29 | 965,644 |
| 2025-08-26 | RMD | 283.65 | 284.72 | 282.04 | 282.99 | 282.99 | 851,700 |
| 2025-08-26 | ROST | 146.37 | 148.12 | 145.92 | 147.28 | 147.28 | 2.693e+6 |
| 2025-08-26 | WDC | 78.91 | 80.11 | 78.91 | 79.52 | 79.52 | 8.725e+6 |
| 2025-08-26 | ROK | 345.93 | 353.73 | 344.87 | 352.06 | 352.06 | 1.498e+6 |
| 2025-08-26 | ROP | 525.7 | 527.78 | 519.08 | 521.18 | 521.18 | 752,700 |
| 2025-08-26 | NUE | 147.59 | 149.42 | 145.85 | 146.35 | 146.35 | 1.469e+6 |
| 2025-08-26 | RSG | 229.7 | 232.71 | 229.7 | 232.34 | 232.34 | 1.466e+6 |
| 2025-08-26 | PSX | 125.6 | 127.02 | 125.11 | 126.82 | 126.82 | 2.778e+6 |
| 2025-08-26 | WHR | 90.17 | 92.13 | 89.88 | 91.62 | 91.62 | 1.118e+6 |
| 2025-08-26 | RVTY | 92 | 92.34 | 90.8 | 91.04 | 91.04 | 2.116e+6 |
| 2025-08-26 | SPG | 170.22 | 171.6 | 169.86 | 170.66 | 170.66 | 2.020e+6 |
| 2025-08-26 | SYY | 77.53 | 78.03 | 77.53 | 77.95 | 77.95 | 3.971e+6 |