Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105301–105350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-25 | TROW | 103.73 | 104.26 | 103.03 | 103.34 | 103.34 | 1.030e+6 |
| 2025-08-25 | XRX | 3.77 | 3.85 | 3.69 | 3.79 | 3.79 | 3.485e+6 |
| 2025-08-25 | SJM | 109.29 | 109.88 | 107.5 | 108.14 | 108.14 | 2.300e+6 |
| 2025-08-25 | TSN | 55.94 | 56.09 | 55.51 | 56 | 56 | 2.160e+6 |
| 2025-08-25 | XYZ | 78.39 | 80.32 | 78.39 | 79.08 | 79.08 | 6.549e+6 |
| 2025-08-25 | PKG | 208.41 | 208.79 | 206.06 | 208.48 | 208.48 | 595,000 |
| 2025-08-25 | SEE | 32.23 | 32.39 | 31.6 | 31.79 | 31.79 | 1.121e+6 |
| 2025-08-25 | QRVO | 92.49 | 92.91 | 91.87 | 92.12 | 92.12 | 934,729 |
| 2025-08-25 | ZTS | 154.88 | 155.33 | 153.03 | 153.33 | 153.33 | 1.798e+6 |
| 2025-08-25 | PSA | 283.71 | 284.71 | 280.69 | 280.88 | 280.88 | 371,252 |
| 2025-08-25 | WRB | 70.56 | 70.74 | 69.79 | 69.83 | 69.83 | 1.284e+6 |
| 2025-08-25 | TGNA | 20.68 | 20.97 | 20.66 | 20.9 | 20.9 | 2.908e+6 |
| 2025-08-25 | TJX | 134.89 | 135.85 | 134.15 | 134.29 | 134.29 | 4.735e+6 |
| 2025-08-25 | SBUX | 86.51 | 86.61 | 84.05 | 84.15 | 84.15 | 1.101e+7 |
| 2025-08-25 | SEDG | 33.49 | 34.07 | 31.66 | 31.99 | 31.99 | 5.453e+6 |
| 2025-08-25 | USB | 46.65 | 46.82 | 46.54 | 46.71 | 46.71 | 7.521e+6 |
| 2025-08-25 | NEE | 74.22 | 74.6 | 73.53 | 73.74 | 73.74 | 6.338e+6 |
| 2025-08-25 | TFC | 44.36 | 44.58 | 44.22 | 44.29 | 44.29 | 8.061e+6 |
| 2025-08-25 | WMB | 55.64 | 56.16 | 55.22 | 55.48 | 55.48 | 4.105e+6 |
| 2025-08-25 | TRMB | 82.44 | 82.94 | 81.38 | 81.43 | 81.43 | 949,100 |
| 2025-08-25 | XOM | 108.47 | 109.47 | 108.12 | 109.29 | 109.29 | 9.745e+6 |
| 2025-08-25 | WTW | 336.25 | 336.59 | 332.83 | 333.52 | 333.52 | 420,042 |
| 2025-08-25 | VRTX | 395.52 | 396.13 | 387.6 | 388.94 | 388.94 | 1.175e+6 |
| 2025-08-25 | VICI | 31.85 | 32.1 | 31.83 | 31.99 | 31.99 | 9.778e+6 |
| 2025-08-25 | RHI | 34.93 | 35.53 | 34.64 | 35.27 | 35.27 | 2.261e+6 |
| 2025-08-25 | NBR | 36.5 | 36.58 | 35.37 | 35.78 | 35.78 | 337,600 |
| 2025-08-25 | TPR | 98.67 | 99.41 | 96.96 | 97.49 | 97.49 | 3.579e+6 |
| 2025-08-25 | NDSN | 224.34 | 225.74 | 222.26 | 223.5 | 223.5 | 408,249 |
| 2025-08-25 | PNW | 88.41 | 88.56 | 87.36 | 87.42 | 87.42 | 783,500 |
| 2025-08-25 | STX | 157.82 | 164.05 | 157.5 | 162.78 | 162.78 | 2.515e+6 |
| 2025-08-25 | ULTA | 527.02 | 531.99 | 523 | 524.37 | 524.37 | 905,300 |
| 2025-08-25 | PPG | 111.45 | 111.67 | 109.81 | 109.96 | 109.96 | 1.162e+6 |
| 2025-08-25 | PGR | 233.42 | 233.49 | 229.02 | 229.3 | 229.3 | 2.226e+6 |
| 2025-08-25 | ROST | 145.93 | 147.07 | 144.43 | 146.41 | 146.41 | 3.372e+6 |
| 2025-08-25 | SLB | 34.84 | 35.07 | 34.55 | 34.89 | 34.89 | 8.184e+6 |
| 2025-08-25 | WBA | 12.08 | 12.18 | 11.87 | 11.97 | 11.97 | 3.600e+7 |
| 2025-08-25 | SW | 44.08 | 44.47 | 43.9 | 44.46 | 44.46 | 2.931e+6 |
| 2025-08-25 | NUE | 146.72 | 148.68 | 146.7 | 147.93 | 147.93 | 1.084e+6 |
| 2025-08-25 | VNT | 43.46 | 43.53 | 43.03 | 43.06 | 43.06 | 655,500 |
| 2025-08-25 | VMC | 290.36 | 290.66 | 287.76 | 288.69 | 288.69 | 441,800 |
| 2025-08-25 | URBN | 76.51 | 77.9 | 75.62 | 76.5 | 76.5 | 1.546e+6 |
| 2025-08-25 | T | 27.85 | 28.05 | 27.8 | 27.82 | 27.82 | 1.941e+7 |
| 2025-08-25 | PLTR | 156.1 | 158.59 | 149.37 | 157.17 | 157.17 | 8.688e+7 |
| 2025-08-25 | SPGI | 552.98 | 553.72 | 546.58 | 548.38 | 548.38 | 1.112e+6 |
| 2025-08-25 | SYK | 390.75 | 392.42 | 386.46 | 387.98 | 387.98 | 972,936 |
| 2025-08-25 | STT | 113.15 | 113.52 | 112.52 | 112.58 | 112.58 | 1.551e+6 |
| 2025-08-25 | VFC | 13.4 | 13.55 | 13.27 | 13.45 | 13.45 | 6.258e+6 |
| 2025-08-25 | XYL | 142.39 | 143.54 | 141.29 | 141.4 | 141.4 | 897,200 |
| 2025-08-25 | VZ | 42.31 | 42.35 | 41.85 | 42.11 | 42.11 | 1.602e+7 |
| 2025-08-25 | STZ | 162.29 | 162.64 | 157.47 | 160.28 | 160.28 | 2.554e+6 |