Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104751–104800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-26 | REG | 69.73 | 70.26 | 69.5 | 69.89 | 69.89 | 1.406e+6 |
| 2025-08-26 | SATS | 54.11 | 55.19 | 50.62 | 50.87 | 50.87 | 4.658e+7 |
| 2025-08-26 | TRGP | 158.82 | 160.45 | 158.31 | 160.4 | 160.4 | 1.919e+6 |
| 2025-08-26 | SWKS | 74.25 | 75.29 | 73.9 | 73.93 | 73.93 | 2.814e+6 |
| 2025-08-26 | SBNY | 0.52 | 0.52 | 0.47 | 0.51 | 0.51 | 6,800 |
| 2025-08-26 | SE | 187 | 188.76 | 186.1 | 188.29 | 188.29 | 2.532e+6 |
| 2025-08-26 | TPR | 97.52 | 100.65 | 97.52 | 99.7 | 99.7 | 1.580e+7 |
| 2025-08-26 | NAVI | 12.95 | 13.17 | 12.9 | 13.08 | 13.08 | 885,500 |
| 2025-08-26 | XRX | 3.79 | 3.85 | 3.66 | 3.69 | 3.69 | 4.296e+6 |
| 2025-08-26 | SHW | 364.78 | 365.36 | 362.37 | 363.85 | 363.85 | 1.828e+6 |
| 2025-08-26 | PKG | 207.64 | 208.44 | 206.45 | 207.88 | 207.88 | 1.234e+6 |
| 2025-08-26 | SIG | 84.25 | 87.1 | 83.74 | 86.91 | 86.91 | 1.345e+6 |
| 2025-08-26 | VNT | 43.01 | 43.53 | 42.87 | 43.35 | 43.35 | 1.349e+6 |
| 2025-08-26 | VEEV | 288.03 | 290.04 | 285 | 286.54 | 286.54 | 1.341e+6 |
| 2025-08-26 | SEE | 31.73 | 31.99 | 31.56 | 31.65 | 31.65 | 846,746 |
| 2025-08-26 | NDSN | 223.53 | 226.47 | 222.71 | 224.05 | 224.05 | 607,300 |
| 2025-08-26 | VLTO | 106.65 | 107.27 | 106.18 | 106.7 | 106.7 | 1.168e+6 |
| 2025-08-26 | TTD | 52.57 | 53 | 52.05 | 52.22 | 52.22 | 7.242e+6 |
| 2025-08-26 | MO | 63.7 | 63.7 | 62.95 | 63.16 | 63.16 | 8.536e+6 |
| 2025-08-26 | A | 118.51 | 118.91 | 117.4 | 117.59 | 117.59 | 1.898e+6 |
| 2025-08-26 | AA | 31.41 | 32.19 | 31.31 | 31.76 | 31.76 | 3.652e+6 |
| 2025-08-26 | AAL | 13.01 | 13.17 | 12.88 | 13.15 | 13.15 | 6.136e+7 |
| 2025-08-26 | AAP | 58.63 | 60.29 | 58.46 | 59.27 | 59.27 | 1.709e+6 |
| 2025-08-26 | AAPL | 226.23 | 228.84 | 224.05 | 228.66 | 228.66 | 5.458e+7 |
| 2025-08-26 | ABBV | 202.71 | 203.74 | 201.78 | 203.53 | 203.53 | 3.703e+6 |
| 2025-08-26 | ABNB | 127.72 | 128.8 | 126.4 | 126.89 | 126.89 | 4.356e+6 |
| 2025-08-26 | ABT | 129.81 | 130.29 | 129.33 | 129.54 | 129.54 | 6.077e+6 |
| 2025-08-26 | ACGL | 91.48 | 91.63 | 90.55 | 90.9 | 90.9 | 3.230e+6 |
| 2025-08-26 | ACN | 250.09 | 251.41 | 247.96 | 250.17 | 250.17 | 4.885e+6 |
| 2025-08-26 | ADBE | 363.03 | 363.23 | 353.7 | 354.91 | 354.91 | 4.067e+6 |
| 2025-08-26 | ADI | 251.34 | 255.02 | 251.03 | 252.95 | 252.95 | 5.735e+6 |
| 2025-08-26 | ADM | 62.53 | 62.53 | 61.24 | 61.43 | 61.43 | 4.715e+6 |
| 2025-08-26 | ADP | 297.18 | 298.69 | 296.19 | 297.49 | 297.49 | 2.503e+6 |
| 2025-08-26 | ADSK | 285.34 | 286.67 | 281.75 | 282.45 | 282.45 | 1.922e+6 |
| 2025-08-26 | ADT | 8.59 | 8.62 | 8.49 | 8.5 | 8.5 | 1.080e+7 |
| 2025-08-26 | AEP | 110.75 | 110.75 | 109.67 | 110.07 | 110.07 | 4.310e+6 |
| 2025-08-26 | AES | 12.99 | 13.04 | 12.85 | 12.85 | 12.85 | 6.536e+6 |
| 2025-08-26 | AFL | 105.28 | 106.54 | 104.73 | 106.48 | 106.48 | 4.625e+6 |
| 2025-08-26 | AIG | 80.91 | 81.55 | 80.69 | 81.2 | 81.2 | 4.164e+6 |
| 2025-08-26 | AIV | 4.17 | 4.23 | 4.15 | 4.19 | 4.19 | 1.762e+6 |
| 2025-08-26 | AIZ | 210.67 | 212.39 | 210.66 | 211.77 | 211.77 | 438,100 |
| 2025-08-26 | AJG | 295.72 | 297.91 | 293.42 | 297.84 | 297.84 | 2.312e+6 |
| 2025-08-26 | AKAM | 76.58 | 77.2 | 76.25 | 76.94 | 76.94 | 2.366e+6 |
| 2025-08-26 | ALB | 81.17 | 82.54 | 80.13 | 80.64 | 80.64 | 2.496e+6 |
| 2025-08-26 | ALGN | 145.06 | 146.36 | 140.57 | 141.78 | 141.78 | 1.064e+6 |
| 2025-08-26 | ALK | 60.07 | 60.77 | 59.91 | 60.32 | 60.32 | 1.883e+6 |
| 2025-08-26 | ALLE | 168.31 | 170.43 | 167.69 | 169.85 | 169.85 | 1.279e+6 |
| 2025-08-26 | AMAT | 161.29 | 164.08 | 160.96 | 163.78 | 163.78 | 6.770e+6 |
| 2025-08-26 | AMCR | 40.74 | 40.79 | 40.35 | 40.45 | 40.45 | 4.795e+6 |
| 2025-08-26 | AMD | 168.65 | 169.77 | 164.91 | 166.62 | 166.62 | 5.214e+7 |