Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105851–105900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | SNPS | 600.36 | 612.98 | 597.48 | 606.52 | 606.52 | 863,358 |
| 2025-08-22 | PNR | 104.58 | 108.36 | 103.69 | 107.76 | 107.76 | 1.258e+6 |
| 2025-08-22 | SO | 92.79 | 93.22 | 91.83 | 92.22 | 92.22 | 3.305e+6 |
| 2025-08-22 | UNM | 68.74 | 69.34 | 68.32 | 68.67 | 68.67 | 930,865 |
| 2025-08-22 | ORCL | 232.23 | 236.63 | 229.65 | 234.52 | 234.52 | 9.344e+6 |
| 2025-08-22 | OMC | 75.8 | 77.77 | 75.52 | 77.42 | 77.42 | 4.737e+6 |
| 2025-08-22 | NAVI | 12.61 | 13.13 | 12.58 | 12.98 | 12.98 | 891,600 |
| 2025-08-22 | VFC | 12.86 | 13.63 | 12.78 | 13.48 | 13.48 | 8.930e+6 |
| 2025-08-22 | OI | 13.1 | 13.6 | 13.04 | 13.41 | 13.41 | 1.268e+6 |
| 2025-08-22 | TTD | 52.19 | 54.19 | 52.02 | 53.2 | 53.2 | 1.024e+7 |
| 2025-08-22 | WDC | 74.6 | 77.16 | 74.39 | 76.78 | 76.78 | 6.522e+6 |
| 2025-08-22 | PGR | 235.58 | 237.5 | 233.06 | 234.11 | 234.11 | 2.533e+6 |
| 2025-08-22 | POOL | 304.15 | 322.34 | 303.18 | 317.86 | 317.86 | 736,600 |
| 2025-08-22 | NOV | 12.31 | 12.94 | 12.29 | 12.9 | 12.9 | 4.029e+6 |
| 2025-08-22 | VLTO | 108.58 | 109.69 | 108.04 | 108.73 | 108.73 | 1.109e+6 |
| 2025-08-22 | TPR | 97.27 | 99 | 96.59 | 98.67 | 98.67 | 3.104e+6 |
| 2025-08-22 | ROL | 57.68 | 57.84 | 57.3 | 57.44 | 57.44 | 1.118e+6 |
| 2025-08-22 | TROW | 101.12 | 104.72 | 100.98 | 104.14 | 104.14 | 1.333e+6 |
| 2025-08-22 | PKG | 207.62 | 212.95 | 206.3 | 208.98 | 208.98 | 1.436e+6 |
| 2025-08-22 | TGNA | 20.69 | 20.73 | 20.66 | 20.7 | 20.7 | 3.647e+6 |
| 2025-08-22 | PLTR | 155.32 | 163.2 | 151.77 | 158.74 | 158.74 | 1.021e+8 |
| 2025-08-22 | QRVO | 89.52 | 94.05 | 89.21 | 92.95 | 92.95 | 1.871e+6 |
| 2025-08-22 | PSA | 279.86 | 287.3 | 279.86 | 284.63 | 284.63 | 460,135 |
| 2025-08-22 | PWR | 381.17 | 386.02 | 377.44 | 379.57 | 379.57 | 1.038e+6 |
| 2025-08-22 | TXN | 197.99 | 204.86 | 197.8 | 201.89 | 201.89 | 6.178e+6 |
| 2025-08-22 | TJX | 136.74 | 138.13 | 134.71 | 135.32 | 135.32 | 5.777e+6 |
| 2025-08-22 | USB | 45.1 | 46.91 | 45 | 46.83 | 46.83 | 1.268e+7 |
| 2025-08-22 | SBAC | 218.64 | 221.24 | 217.68 | 218.82 | 218.82 | 513,500 |
| 2025-08-22 | URBN | 74.37 | 77.33 | 74.07 | 76.98 | 76.98 | 1.487e+6 |
| 2025-08-22 | WMB | 56.47 | 56.63 | 55.57 | 55.71 | 55.71 | 4.663e+6 |
| 2025-08-22 | SEDG | 30.77 | 34.36 | 30 | 34.3 | 34.3 | 5.006e+6 |
| 2025-08-22 | XOM | 107.2 | 108.97 | 107.2 | 108.84 | 108.84 | 1.359e+7 |
| 2025-08-22 | WTW | 336.62 | 338.12 | 334.96 | 336.28 | 336.28 | 348,212 |
| 2025-08-22 | VRTX | 400 | 403.58 | 394.32 | 395.12 | 395.12 | 1.404e+6 |
| 2025-08-22 | SWK | 71.34 | 75.34 | 70.98 | 74.94 | 74.94 | 3.595e+6 |
| 2025-08-22 | PNW | 89.05 | 89.33 | 88.33 | 88.75 | 88.75 | 960,000 |
| 2025-08-22 | UDR | 37.36 | 38.13 | 37.36 | 37.79 | 37.79 | 2.522e+6 |
| 2025-08-22 | XYZ | 73.55 | 79.39 | 73.47 | 79.12 | 79.12 | 1.204e+7 |
| 2025-08-22 | VZ | 42.99 | 43.25 | 42.13 | 42.31 | 42.31 | 1.912e+7 |
| 2025-08-22 | RL | 282.65 | 290.73 | 281.97 | 283.44 | 283.44 | 594,407 |
| 2025-08-22 | PPL | 36.08 | 36.18 | 35.8 | 36.05 | 36.05 | 3.407e+6 |
| 2025-08-22 | NBR | 33.75 | 37.4 | 33.66 | 36.05 | 36.05 | 1.422e+6 |
| 2025-08-22 | SJM | 109.94 | 111.23 | 109.69 | 109.74 | 109.74 | 2.387e+6 |
| 2025-08-22 | STT | 110.5 | 113.31 | 110.28 | 113.14 | 113.14 | 2.145e+6 |
| 2025-08-22 | WSM | 196.14 | 202.35 | 195.51 | 201.26 | 201.26 | 1.771e+6 |
| 2025-08-22 | PM | 170.06 | 170.51 | 165.47 | 167.12 | 167.12 | 4.761e+6 |
| 2025-08-22 | T | 28.52 | 28.69 | 27.75 | 27.84 | 27.84 | 3.401e+7 |
| 2025-08-22 | TMUS | 256.53 | 257.81 | 247.83 | 248.63 | 248.63 | 3.985e+6 |
| 2025-08-22 | MO | 64.64 | 65.2 | 64 | 64.32 | 64.32 | 9.603e+6 |
| 2025-08-22 | XRX | 3.58 | 3.9 | 3.58 | 3.72 | 3.72 | 4.877e+6 |