Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105201–105250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-25 | RIG | 3.08 | 3.13 | 3.05 | 3.1 | 3.1 | 1.923e+7 |
| 2025-08-25 | RJF | 163.82 | 164.62 | 163.31 | 164.25 | 164.25 | 677,832 |
| 2025-08-25 | RMD | 291.14 | 291.34 | 282.93 | 283.62 | 283.62 | 847,951 |
| 2025-08-25 | ROK | 347.18 | 348.3 | 345.9 | 346.41 | 346.41 | 465,308 |
| 2025-08-25 | ROP | 532.57 | 533.23 | 525.97 | 526.99 | 526.99 | 571,040 |
| 2025-08-25 | RRC | 33.02 | 33.46 | 32.84 | 33.16 | 33.16 | 2.373e+6 |
| 2025-08-25 | RSG | 232.23 | 233.98 | 229.82 | 230.25 | 230.25 | 674,701 |
| 2025-08-25 | RVTY | 93.72 | 94 | 91.31 | 91.94 | 91.94 | 699,614 |
| 2025-08-25 | SATS | 29.95 | 30.07 | 29.34 | 29.88 | 29.88 | 2.494e+6 |
| 2025-08-25 | SBNY | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | 9,700 |
| 2025-08-25 | SE | 186.5 | 190.75 | 184.25 | 187.55 | 187.55 | 4.746e+6 |
| 2025-08-25 | SHW | 367.6 | 369.23 | 362.47 | 364.39 | 364.39 | 1.411e+6 |
| 2025-08-25 | SIG | 86.09 | 86.15 | 83.67 | 84.28 | 84.28 | 625,641 |
| 2025-08-25 | TAP | 51.02 | 51.24 | 49.92 | 50.08 | 50.08 | 1.441e+6 |
| 2025-08-25 | TDC | 21.27 | 21.38 | 20.87 | 20.9 | 20.9 | 649,116 |
| 2025-08-25 | TDG | 1,318.35 | 1,328.82 | 1,297.45 | 1,300.55 | 1,300.55 | 181,518 |
| 2025-08-25 | TDY | 551.48 | 552 | 540.66 | 541.13 | 541.13 | 276,117 |
| 2025-08-25 | TE | 1.56 | 1.67 | 1.54 | 1.62 | 1.62 | 1.894e+6 |
| 2025-08-25 | TEL | 203.11 | 204.42 | 202.71 | 203.05 | 203.05 | 1.316e+6 |
| 2025-08-25 | TER | 114.7 | 117.37 | 114.21 | 116.77 | 116.77 | 3.570e+6 |
| 2025-08-25 | TFX | 128.19 | 128.66 | 126.39 | 126.47 | 126.47 | 479,000 |
| 2025-08-25 | TGT | 95.39 | 95.72 | 93.55 | 94.06 | 94.06 | 7.651e+6 |
| 2025-08-25 | THC | 179.92 | 181.9 | 179.03 | 180.23 | 180.23 | 1.158e+6 |
| 2025-08-25 | TKO | 183.86 | 184.12 | 181.21 | 181.61 | 181.61 | 647,029 |
| 2025-08-25 | TPL | 303.34 | 303.6 | 298.59 | 298.8 | 298.8 | 315,600 |
| 2025-08-25 | TRIP | 17.7 | 17.73 | 17.01 | 17.03 | 17.03 | 1.633e+6 |
| 2025-08-25 | TRV | 272.13 | 272.93 | 269.01 | 269.2 | 269.2 | 1.069e+6 |
| 2025-08-25 | TT | 422.25 | 423.92 | 416.37 | 416.71 | 416.71 | 1.104e+6 |
| 2025-08-25 | VST | 190.8 | 193.92 | 188.57 | 189.35 | 189.35 | 2.723e+6 |
| 2025-08-25 | VTR | 66.5 | 66.79 | 66.03 | 66.42 | 66.42 | 2.192e+6 |
| 2025-08-25 | VTRS | 10.3 | 10.37 | 10.22 | 10.27 | 10.27 | 5.791e+6 |
| 2025-08-25 | WAB | 195.15 | 195.79 | 192.48 | 192.61 | 192.61 | 672,438 |
| 2025-08-25 | WAT | 301.35 | 302.09 | 297.52 | 298.95 | 298.95 | 515,449 |
| 2025-08-25 | WBD | 12 | 12.09 | 11.88 | 12.04 | 12.04 | 3.201e+7 |
| 2025-08-25 | WDAY | 222.48 | 225.13 | 220.6 | 223.39 | 223.39 | 5.028e+6 |
| 2025-08-25 | WEC | 105.56 | 105.72 | 104.26 | 104.33 | 104.33 | 1.430e+6 |
| 2025-08-25 | WELL | 162.75 | 164.2 | 162.7 | 163.12 | 163.12 | 1.333e+6 |
| 2025-08-25 | WFC | 77.64 | 79.24 | 77.63 | 78.93 | 78.93 | 1.202e+7 |
| 2025-08-25 | WM | 224.77 | 225.35 | 220.98 | 221.46 | 221.46 | 1.102e+6 |
| 2025-08-25 | WMT | 96.42 | 97 | 95.5 | 95.5 | 95.5 | 1.896e+7 |
| 2025-08-25 | WST | 247.99 | 249.01 | 244.92 | 246.6 | 246.6 | 435,300 |
| 2025-08-25 | YUM | 146.1 | 146.58 | 144.61 | 144.82 | 144.82 | 1.404e+6 |
| 2025-08-25 | ZBRA | 321.74 | 322.89 | 319.51 | 319.55 | 319.55 | 311,500 |
| 2025-08-25 | ZION | 54.32 | 54.69 | 54.17 | 54.62 | 54.62 | 1.312e+6 |
| 2025-08-25 | SNDK | 46.36 | 46.88 | 46.01 | 46.78 | 46.78 | 1.318e+6 |
| 2025-08-25 | NE | 27.45 | 27.54 | 27.04 | 27.36 | 27.36 | 1.505e+6 |
| 2025-08-25 | TYL | 563.61 | 564.47 | 554.05 | 554.96 | 554.96 | 210,000 |
| 2025-08-25 | PNC | 196.45 | 196.61 | 195.33 | 195.86 | 195.86 | 1.275e+6 |
| 2025-08-25 | WY | 26.07 | 26.09 | 25.65 | 25.82 | 25.82 | 4.281e+6 |
| 2025-08-25 | SNPS | 604.97 | 605.34 | 596.1 | 597 | 597 | 783,818 |