Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105801–105850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | PCG | 14.69 | 15.12 | 14.61 | 15.07 | 15.07 | 2.707e+7 |
| 2025-08-22 | PEG | 81.71 | 82.01 | 81.06 | 81.73 | 81.73 | 3.117e+6 |
| 2025-08-22 | PENN | 19.15 | 19.62 | 18.98 | 19.49 | 19.49 | 2.789e+6 |
| 2025-08-22 | PEP | 145.46 | 146.95 | 144.92 | 145.45 | 145.45 | 5.218e+6 |
| 2025-08-22 | PFE | 24.62 | 24.82 | 24.49 | 24.6 | 24.6 | 3.456e+7 |
| 2025-08-22 | RRC | 33.04 | 33.51 | 32.87 | 33.11 | 33.11 | 2.148e+6 |
| 2025-08-22 | RSG | 234.12 | 235.05 | 231.71 | 232.33 | 232.33 | 1.184e+6 |
| 2025-08-22 | RTX | 155.27 | 156.15 | 154.44 | 154.47 | 154.47 | 4.253e+6 |
| 2025-08-22 | RVTY | 90.48 | 94.52 | 90.31 | 93.95 | 93.95 | 735,939 |
| 2025-08-22 | SATS | 27.54 | 29.69 | 27.4 | 29.62 | 29.62 | 2.309e+6 |
| 2025-08-22 | SBNY | 0.52 | 0.52 | 0.011 | 0.52 | 0.52 | 18,781 |
| 2025-08-22 | SE | 180 | 185.68 | 178.89 | 185.53 | 185.53 | 4.865e+6 |
| 2025-08-22 | SHW | 363.33 | 376.95 | 360.76 | 370.28 | 370.28 | 2.299e+6 |
| 2025-08-22 | SIG | 82.65 | 87.15 | 81.09 | 86.42 | 86.42 | 1.005e+6 |
| 2025-08-22 | TAP | 50.41 | 51.37 | 50.27 | 51.24 | 51.24 | 1.717e+6 |
| 2025-08-22 | TDC | 20.84 | 21.42 | 20.76 | 21.41 | 21.41 | 676,028 |
| 2025-08-22 | TDG | 1,311.03 | 1,323.84 | 1,308.01 | 1,317.84 | 1,317.84 | 251,200 |
| 2025-08-22 | TDY | 545.44 | 553.67 | 544.05 | 551.06 | 551.06 | 146,908 |
| 2025-08-22 | TE | 1.46 | 1.61 | 1.42 | 1.59 | 1.59 | 2.429e+6 |
| 2025-08-22 | TEL | 198.95 | 203.46 | 198.52 | 202.92 | 202.92 | 1.819e+6 |
| 2025-08-22 | TER | 109.36 | 116.87 | 109.33 | 115 | 115 | 4.134e+6 |
| 2025-08-22 | TFX | 124.73 | 128.58 | 124.73 | 128.32 | 128.32 | 444,429 |
| 2025-08-22 | TGT | 94.5 | 98.14 | 94.29 | 96.11 | 96.11 | 1.366e+7 |
| 2025-08-22 | THC | 177.98 | 181.09 | 177.58 | 179.5 | 179.5 | 924,200 |
| 2025-08-22 | TKO | 182.99 | 185.84 | 182.25 | 184.04 | 184.04 | 774,238 |
| 2025-08-22 | TPL | 293.24 | 305.2 | 292.54 | 302.45 | 302.45 | 312,600 |
| 2025-08-22 | TRIP | 17 | 17.8 | 16.8 | 17.69 | 17.69 | 2.266e+6 |
| 2025-08-22 | TRV | 273.8 | 275.82 | 272.58 | 273.1 | 273.1 | 1.458e+6 |
| 2025-08-22 | TT | 420.84 | 427.92 | 419.62 | 421.15 | 421.15 | 1.010e+6 |
| 2025-08-22 | VST | 190.41 | 194.75 | 186.42 | 189.73 | 189.73 | 3.447e+6 |
| 2025-08-22 | VTR | 67.82 | 68.39 | 66.33 | 66.49 | 66.49 | 2.665e+6 |
| 2025-08-22 | VTRS | 10.34 | 10.53 | 10.31 | 10.36 | 10.36 | 6.373e+6 |
| 2025-08-22 | WAB | 192.23 | 197.1 | 190.83 | 195.03 | 195.03 | 853,079 |
| 2025-08-22 | WAT | 293.88 | 304.44 | 291.91 | 302.19 | 302.19 | 500,300 |
| 2025-08-22 | WBD | 11.67 | 12.08 | 11.6 | 12.05 | 12.05 | 4.958e+7 |
| 2025-08-22 | WDAY | 213.88 | 222.02 | 211.31 | 221.27 | 221.27 | 8.227e+6 |
| 2025-08-22 | WEC | 106.02 | 106.85 | 105.37 | 105.87 | 105.87 | 1.324e+6 |
| 2025-08-22 | WELL | 166.05 | 166.66 | 162.2 | 162.66 | 162.66 | 2.799e+6 |
| 2025-08-22 | WFC | 77.11 | 78.07 | 76.91 | 77.86 | 77.86 | 1.128e+7 |
| 2025-08-22 | WM | 227.02 | 228.73 | 224.16 | 224.4 | 224.4 | 1.332e+6 |
| 2025-08-22 | WMT | 97.48 | 98.46 | 96.18 | 96.25 | 96.25 | 3.270e+7 |
| 2025-08-22 | WST | 244.17 | 247.8 | 242.12 | 247.24 | 247.24 | 503,628 |
| 2025-08-22 | YUM | 146.51 | 147.85 | 145.33 | 145.79 | 145.79 | 1.995e+6 |
| 2025-08-22 | ZBRA | 310.33 | 324.26 | 310.33 | 322.79 | 322.79 | 495,419 |
| 2025-08-22 | ZION | 52.59 | 54.78 | 52.59 | 54.57 | 54.57 | 1.595e+6 |
| 2025-08-22 | SNDK | 46.11 | 47.19 | 45.63 | 46.37 | 46.37 | 2.208e+6 |
| 2025-08-22 | NE | 25.57 | 27.65 | 25.57 | 27.46 | 27.46 | 2.011e+6 |
| 2025-08-22 | TYL | 565 | 566.95 | 555.02 | 561.14 | 561.14 | 337,303 |
| 2025-08-22 | PNC | 190.31 | 197.19 | 190.02 | 196.82 | 196.82 | 1.836e+6 |
| 2025-08-22 | WY | 25.36 | 26.21 | 25.19 | 26.14 | 26.14 | 6.049e+6 |