Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105901–105950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | UA | 4.98 | 5.09 | 4.94 | 5.04 | 5.04 | 6.656e+6 |
| 2025-08-22 | NDSN | 218.89 | 226.82 | 218.17 | 224.86 | 224.86 | 651,733 |
| 2025-08-22 | ZTS | 155.17 | 156.4 | 154.27 | 154.74 | 154.74 | 2.426e+6 |
| 2025-08-22 | RF | 25.12 | 26.07 | 25.06 | 25.98 | 25.98 | 1.747e+7 |
| 2025-08-22 | SYY | 78.12 | 78.74 | 77.53 | 78.59 | 78.59 | 2.429e+6 |
| 2025-08-22 | WBA | 12.2 | 12.22 | 12.07 | 12.07 | 12.07 | 9.179e+6 |
| 2025-08-22 | TMO | 486.24 | 501.06 | 485.6 | 498.67 | 498.67 | 1.778e+6 |
| 2025-08-22 | XRAY | 13.65 | 14.33 | 13.65 | 14.27 | 14.27 | 2.284e+6 |
| 2025-08-22 | ULTA | 527.83 | 534.09 | 526 | 529.5 | 529.5 | 624,343 |
| 2025-08-22 | NCLH | 23.53 | 25.18 | 23.4 | 25.05 | 25.05 | 2.064e+7 |
| 2025-08-22 | PH | 731.76 | 752.96 | 730.73 | 745.85 | 745.85 | 725,832 |
| 2025-08-22 | PFG | 76.64 | 79.18 | 76.41 | 78.48 | 78.48 | 1.251e+6 |
| 2025-08-22 | RIG | 2.86 | 3.09 | 2.85 | 3.04 | 3.04 | 2.976e+7 |
| 2025-08-22 | TECH | 54.64 | 57.17 | 54.06 | 56.83 | 56.83 | 1.442e+6 |
| 2025-08-22 | SRE | 80.15 | 81.26 | 79.48 | 81.14 | 81.14 | 2.489e+6 |
| 2025-08-22 | NUE | 141.78 | 147.38 | 141.78 | 146.33 | 146.33 | 1.410e+6 |
| 2025-08-22 | RJF | 161.11 | 164.56 | 160.36 | 163.62 | 163.62 | 677,938 |
| 2025-08-22 | SPG | 168.86 | 171.69 | 168.01 | 170.4 | 170.4 | 1.314e+6 |
| 2025-08-22 | VNT | 42.52 | 43.7 | 42.28 | 43.64 | 43.64 | 748,500 |
| 2025-08-22 | V | 343.12 | 349.06 | 343.12 | 347.91 | 347.91 | 4.973e+6 |
| 2025-08-22 | PRU | 105.17 | 108.07 | 105.06 | 107 | 107 | 1.957e+6 |
| 2025-08-22 | RMD | 286.01 | 291.57 | 286.01 | 291.49 | 291.49 | 627,100 |
| 2025-08-22 | ROST | 149.17 | 149.93 | 144.33 | 146.21 | 146.21 | 7.737e+6 |
| 2025-08-22 | VRSN | 269.84 | 270.92 | 265.35 | 267.01 | 267.01 | 508,956 |
| 2025-08-22 | ROK | 339.25 | 349.93 | 338.39 | 347.62 | 347.62 | 663,273 |
| 2025-08-22 | XEL | 71.93 | 72.7 | 71.62 | 72.58 | 72.58 | 3.374e+6 |
| 2025-08-22 | TTWO | 228.67 | 230.07 | 226.75 | 229.03 | 229.03 | 1.089e+6 |
| 2025-08-22 | PTC | 212.43 | 217 | 211.55 | 215.05 | 215.05 | 668,613 |
| 2025-08-22 | ROP | 526.45 | 534.86 | 524.72 | 533.5 | 533.5 | 673,668 |
| 2025-08-22 | STE | 247.31 | 250.56 | 245.9 | 249.97 | 249.97 | 375,600 |
| 2025-08-22 | VMC | 288.1 | 293.33 | 287.76 | 290.78 | 290.78 | 529,900 |
| 2025-08-22 | VRT | 126.89 | 131.13 | 125.61 | 125.86 | 125.86 | 5.622e+6 |
| 2025-08-22 | STX | 153.96 | 159.37 | 153.07 | 158.02 | 158.02 | 1.920e+6 |
| 2025-08-22 | RHI | 33.33 | 35.16 | 33.25 | 34.85 | 34.85 | 2.027e+6 |
| 2025-08-22 | VNO | 35.69 | 37.36 | 35.53 | 37.26 | 37.26 | 3.114e+6 |
| 2025-08-22 | MOS | 31.62 | 31.73 | 31.18 | 31.45 | 31.45 | 3.295e+6 |
| 2025-08-22 | VRSK | 271.74 | 273.04 | 267.94 | 269.34 | 269.34 | 830,217 |
| 2025-08-22 | PSKY | 15.39 | 16.44 | 15.07 | 15.81 | 15.81 | 1.487e+7 |
| 2025-08-22 | SEE | 31.47 | 32.47 | 31.36 | 32.25 | 32.25 | 1.493e+6 |
| 2025-08-22 | UPS | 82.41 | 85.13 | 82.34 | 84.67 | 84.67 | 1.023e+7 |
| 2025-08-22 | SYF | 70.92 | 73.21 | 70.74 | 72.31 | 72.31 | 3.105e+6 |
| 2025-08-22 | SCHW | 95.24 | 96.1 | 93.43 | 94.9 | 94.9 | 1.286e+7 |
| 2025-08-22 | PVH | 76.46 | 80.22 | 76.46 | 79.75 | 79.75 | 962,140 |
| 2025-08-22 | QCOM | 152.19 | 157.17 | 151.93 | 155.32 | 155.32 | 7.712e+6 |
| 2025-08-22 | SMCI | 41.65 | 44.1 | 41.63 | 43.88 | 43.88 | 2.409e+7 |
| 2025-08-22 | PG | 155.98 | 157.26 | 154.94 | 155.29 | 155.29 | 5.797e+6 |
| 2025-08-22 | XYL | 139.83 | 142.97 | 139.45 | 142.46 | 142.46 | 1.186e+6 |
| 2025-08-22 | MTB | 189.51 | 195.74 | 189.04 | 195.33 | 195.33 | 1.111e+6 |
| 2025-08-22 | PRGO | 22.42 | 23.26 | 22.39 | 23.15 | 23.15 | 2.473e+6 |
| 2025-08-22 | SNA | 317.13 | 326.44 | 316.86 | 326.25 | 326.25 | 230,405 |