Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105251–105300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-25 | PNR | 107.63 | 107.72 | 106.77 | 107.09 | 107.09 | 923,702 |
| 2025-08-25 | SO | 91.97 | 92.23 | 90.76 | 90.9 | 90.9 | 2.560e+6 |
| 2025-08-25 | UNM | 68.41 | 68.74 | 67.88 | 67.92 | 67.92 | 839,138 |
| 2025-08-25 | UNP | 224.32 | 225.02 | 217.34 | 219.49 | 219.49 | 5.993e+6 |
| 2025-08-25 | UPS | 84.41 | 84.52 | 83.39 | 83.64 | 83.64 | 6.030e+6 |
| 2025-08-25 | PODD | 329.88 | 330.76 | 327.17 | 329 | 329 | 517,300 |
| 2025-08-25 | XEL | 72.35 | 72.51 | 71.24 | 71.38 | 71.38 | 2.250e+6 |
| 2025-08-25 | PSKY | 15.72 | 16.2 | 15.56 | 15.77 | 15.77 | 8.132e+6 |
| 2025-08-25 | UAL | 102 | 103.11 | 101.66 | 102.34 | 102.34 | 2.856e+6 |
| 2025-08-25 | SYF | 72.11 | 73.29 | 71.97 | 73.1 | 73.1 | 2.960e+6 |
| 2025-08-25 | WU | 8.01 | 8.02 | 7.75 | 7.81 | 7.81 | 7.597e+6 |
| 2025-08-25 | WYNN | 114.79 | 117.75 | 114.21 | 117.55 | 117.55 | 3.506e+6 |
| 2025-08-25 | UHS | 184.41 | 185.08 | 182.15 | 183.34 | 183.34 | 793,548 |
| 2025-08-25 | NCLH | 24.82 | 24.97 | 24.61 | 24.64 | 24.64 | 1.045e+7 |
| 2025-08-25 | SRE | 80.42 | 80.71 | 79.77 | 79.96 | 79.96 | 2.269e+6 |
| 2025-08-25 | V | 347.49 | 348.59 | 345.39 | 346.7 | 346.7 | 8.020e+6 |
| 2025-08-25 | VRSN | 267.56 | 269.08 | 263.67 | 263.88 | 263.88 | 693,100 |
| 2025-08-25 | TTWO | 228.67 | 232.99 | 228.5 | 231.83 | 231.83 | 1.188e+6 |
| 2025-08-25 | VRT | 126.35 | 126.74 | 123.82 | 124.91 | 124.91 | 4.611e+6 |
| 2025-08-25 | SMCI | 43.6 | 44.93 | 43.28 | 44.07 | 44.07 | 1.878e+7 |
| 2025-08-25 | TXT | 81.38 | 81.57 | 80.69 | 80.7 | 80.7 | 674,630 |
| 2025-08-25 | PRGO | 23.12 | 23.15 | 22.45 | 22.48 | 22.48 | 889,058 |
| 2025-08-25 | VAL | 49.02 | 49.46 | 48.8 | 49.22 | 49.22 | 942,800 |
| 2025-08-25 | PHM | 130.41 | 132.13 | 129.79 | 131.52 | 131.52 | 3.012e+6 |
| 2025-08-25 | SOLV | 73.5 | 73.5 | 72.58 | 72.75 | 72.75 | 663,218 |
| 2025-08-25 | NDAQ | 93.78 | 94.25 | 93.38 | 93.48 | 93.48 | 1.685e+6 |
| 2025-08-25 | UNH | 302.17 | 302.54 | 296.52 | 298.61 | 298.61 | 8.917e+6 |
| 2025-08-25 | UBER | 95.66 | 97.5 | 95.13 | 95.16 | 95.16 | 1.094e+7 |
| 2025-08-25 | VNO | 37.06 | 37.37 | 36.83 | 36.98 | 36.98 | 2.160e+6 |
| 2025-08-25 | VRSK | 269.06 | 269.48 | 264.69 | 265.38 | 265.38 | 937,417 |
| 2025-08-25 | RTX | 154.86 | 155.85 | 154.23 | 154.5 | 154.5 | 2.431e+6 |
| 2025-08-25 | RF | 25.97 | 26.1 | 25.87 | 25.87 | 25.87 | 2.162e+7 |
| 2025-08-25 | MTB | 194.52 | 195.31 | 193.47 | 193.52 | 193.52 | 645,732 |
| 2025-08-25 | MRNA | 27.12 | 27.22 | 25.35 | 25.35 | 25.35 | 1.316e+7 |
| 2025-08-25 | PM | 167.12 | 167.3 | 162.32 | 162.85 | 162.85 | 4.873e+6 |
| 2025-08-25 | ORCL | 235.49 | 237.16 | 233.43 | 233.57 | 233.57 | 6.309e+6 |
| 2025-08-25 | OMC | 77.17 | 77.37 | 76.61 | 76.91 | 76.91 | 4.317e+6 |
| 2025-08-25 | STE | 249.79 | 250.22 | 246.06 | 246.6 | 246.6 | 320,900 |
| 2025-08-25 | NAVI | 12.96 | 13.07 | 12.65 | 12.96 | 12.96 | 478,000 |
| 2025-08-25 | STI | 3.26 | 3.42 | 3.25 | 3.31 | 3.31 | 10,800 |
| 2025-08-25 | TTD | 53.19 | 53.62 | 52.37 | 52.37 | 52.37 | 7.639e+6 |
| 2025-08-25 | WDC | 76.79 | 79.65 | 76.52 | 79.03 | 79.03 | 5.401e+6 |
| 2025-08-25 | TSCO | 60.93 | 61.67 | 60.48 | 60.99 | 60.99 | 3.262e+6 |
| 2025-08-25 | PSX | 126.39 | 127.84 | 125.93 | 126.46 | 126.46 | 2.051e+6 |
| 2025-08-25 | POOL | 316.13 | 316.71 | 312.65 | 315.6 | 315.6 | 374,729 |
| 2025-08-25 | SWKS | 74.67 | 74.91 | 74 | 74.3 | 74.3 | 1.870e+6 |
| 2025-08-25 | SYY | 78.31 | 78.51 | 77.41 | 77.65 | 77.65 | 2.370e+6 |
| 2025-08-25 | NOV | 12.84 | 13.06 | 12.81 | 12.96 | 12.96 | 2.924e+6 |
| 2025-08-25 | VLTO | 108.53 | 108.88 | 106.59 | 106.74 | 106.74 | 556,106 |
| 2025-08-25 | ROL | 57.25 | 57.36 | 56.03 | 56.1 | 56.1 | 1.096e+6 |