Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105351–105400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-25 | PLD | 109.29 | 110 | 108.59 | 108.9 | 108.9 | 2.023e+6 |
| 2025-08-25 | UA | 5 | 5.13 | 4.94 | 5.02 | 5.02 | 9.511e+6 |
| 2025-08-25 | PAYC | 231.82 | 233.43 | 228.77 | 229.63 | 229.63 | 372,438 |
| 2025-08-25 | SNA | 326.04 | 328.19 | 321.84 | 322.26 | 322.26 | 179,100 |
| 2025-08-25 | SLG | 54.7 | 54.84 | 53.91 | 54.13 | 54.13 | 643,300 |
| 2025-08-25 | STLD | 131.31 | 133.01 | 130.78 | 132 | 132 | 941,343 |
| 2025-08-25 | UDR | 37.68 | 37.84 | 37.26 | 37.55 | 37.55 | 1.491e+6 |
| 2025-08-25 | SPG | 170.42 | 171.25 | 169.81 | 170.26 | 170.26 | 1.408e+6 |
| 2025-08-25 | PRU | 106.75 | 107.36 | 106.04 | 106.24 | 106.24 | 1.212e+6 |
| 2025-08-25 | MOS | 31.58 | 32.86 | 31.29 | 32.01 | 32.01 | 7.378e+6 |
| 2025-08-25 | SWK | 74.47 | 75.03 | 73.87 | 73.92 | 73.92 | 2.192e+6 |
| 2025-08-25 | RL | 283.75 | 288.69 | 283.75 | 285.02 | 285.02 | 449,922 |
| 2025-08-25 | TRGP | 159.74 | 161.3 | 157.94 | 158.53 | 158.53 | 921,500 |
| 2025-08-25 | TMUS | 249.76 | 250.05 | 246.58 | 248.42 | 248.42 | 4.296e+6 |
| 2025-08-25 | URI | 924.01 | 939.96 | 921.56 | 933.49 | 933.49 | 684,712 |
| 2025-08-25 | XRAY | 14.26 | 14.27 | 14 | 14.02 | 14.02 | 2.816e+6 |
| 2025-08-25 | ZBH | 107.16 | 107.39 | 105.81 | 106.49 | 106.49 | 1.479e+6 |
| 2025-08-25 | VEEV | 291.16 | 292.42 | 285 | 285.18 | 285.18 | 1.270e+6 |
| 2025-08-25 | WHR | 90.04 | 91.16 | 88.99 | 90.35 | 90.35 | 956,648 |
| 2025-08-25 | TMO | 497.93 | 498.26 | 487.88 | 489.45 | 489.45 | 1.044e+6 |
| 2025-08-25 | TSLA | 338.9 | 349.53 | 335.03 | 346.6 | 346.6 | 8.667e+7 |
| 2025-08-25 | WSM | 194.02 | 198.54 | 191.84 | 195.86 | 195.86 | 1.647e+6 |
| 2025-08-25 | PLL | 9.21 | 9.32 | 8.91 | 8.97 | 8.97 | 216,751 |
| 2025-08-25 | SBAC | 217.03 | 218.71 | 217.03 | 217.55 | 217.55 | 530,117 |
| 2025-08-25 | PWR | 379.58 | 381.6 | 377.16 | 378.05 | 378.05 | 612,467 |
| 2025-08-25 | VLO | 142.54 | 145.38 | 141.85 | 144.61 | 144.61 | 2.040e+6 |
| 2025-08-25 | PPL | 35.93 | 36.05 | 35.53 | 35.67 | 35.67 | 5.079e+6 |
| 2025-08-25 | REG | 69.98 | 70.25 | 69.59 | 69.75 | 69.75 | 1.113e+6 |
| 2025-08-25 | OI | 13.4 | 13.41 | 13.21 | 13.23 | 13.23 | 1.789e+6 |
| 2025-08-25 | MO | 64.16 | 64.36 | 63.65 | 63.73 | 63.73 | 5.707e+6 |
| 2025-08-25 | TXN | 201.83 | 202.81 | 200.4 | 201.8 | 201.8 | 3.443e+6 |
| 2025-08-25 | SCHW | 94.95 | 95.59 | 94.41 | 95.25 | 95.25 | 5.962e+6 |
| 2025-08-25 | TECH | 56.6 | 56.68 | 55.51 | 56.45 | 56.45 | 2.317e+6 |
| 2025-08-25 | A | 120.78 | 120.96 | 117.77 | 118.44 | 118.44 | 1.483e+6 |
| 2025-08-25 | AA | 31.36 | 31.9 | 31.31 | 31.61 | 31.61 | 3.897e+6 |
| 2025-08-25 | AAL | 13.27 | 13.32 | 12.88 | 13 | 13 | 7.612e+7 |
| 2025-08-25 | AAP | 56.68 | 59.03 | 56.49 | 58.57 | 58.57 | 1.467e+6 |
| 2025-08-25 | AAPL | 225.84 | 228.65 | 225.59 | 226.52 | 226.52 | 3.098e+7 |
| 2025-08-25 | ABBV | 205.43 | 206.4 | 202.25 | 202.74 | 202.74 | 2.796e+6 |
| 2025-08-25 | ABNB | 129.44 | 130.03 | 128.09 | 128.15 | 128.15 | 2.961e+6 |
| 2025-08-25 | ABT | 130.65 | 130.88 | 129.44 | 129.81 | 129.81 | 4.706e+6 |
| 2025-08-25 | ACGL | 93.03 | 93.3 | 91.83 | 91.88 | 91.88 | 1.004e+6 |
| 2025-08-25 | ACN | 253.89 | 254.39 | 249.8 | 250.79 | 250.79 | 2.359e+6 |
| 2025-08-25 | ADBE | 362.56 | 364.65 | 361.4 | 363.21 | 363.21 | 2.260e+6 |
| 2025-08-25 | ADI | 249.99 | 252.59 | 248.62 | 251.82 | 251.82 | 3.419e+6 |
| 2025-08-25 | ADM | 61.54 | 62.96 | 61.28 | 62.79 | 62.79 | 3.365e+6 |
| 2025-08-25 | ADP | 300.69 | 301.76 | 297.33 | 297.88 | 297.88 | 1.138e+6 |
| 2025-08-25 | ADSK | 290.39 | 291.23 | 284.31 | 285.34 | 285.34 | 1.180e+6 |
| 2025-08-25 | ADT | 8.64 | 8.66 | 8.57 | 8.58 | 8.58 | 6.448e+6 |
| 2025-08-25 | AEP | 111.11 | 111.74 | 110.32 | 110.44 | 110.44 | 2.332e+6 |