Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105951–106000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | MRNA | 26.38 | 27.8 | 26.38 | 27.12 | 27.12 | 9.166e+6 |
| 2025-08-22 | WYNN | 110.99 | 113.83 | 110.63 | 113.52 | 113.52 | 1.862e+6 |
| 2025-08-22 | RCL | 322.96 | 341.09 | 321.88 | 340.63 | 340.63 | 2.269e+6 |
| 2025-08-22 | TSCO | 60.59 | 60.93 | 60.26 | 60.85 | 60.85 | 3.230e+6 |
| 2025-08-22 | STLD | 125.98 | 131.57 | 125.02 | 131.41 | 131.41 | 2.464e+6 |
| 2025-08-22 | TRGP | 159.94 | 162.25 | 159.1 | 160.58 | 160.58 | 1.000e+6 |
| 2025-08-22 | PLL | 9 | 9.43 | 9 | 9.21 | 9.21 | 247,243 |
| 2025-08-22 | SW | 42.4 | 44.46 | 42.38 | 44.24 | 44.24 | 4.851e+6 |
| 2025-08-22 | WHR | 85.79 | 90.95 | 85.38 | 90.38 | 90.38 | 1.396e+6 |
| 2025-08-22 | NEE | 75.04 | 75.47 | 73.85 | 74.72 | 74.72 | 1.313e+7 |
| 2025-08-22 | URI | 890.99 | 931.46 | 885.09 | 924.01 | 924.01 | 767,826 |
| 2025-08-22 | SLG | 53.24 | 55.53 | 53.04 | 54.74 | 54.74 | 793,922 |
| 2025-08-22 | PHM | 125.63 | 132.9 | 124.21 | 131.57 | 131.57 | 2.944e+6 |
| 2025-08-22 | SBUX | 87.41 | 88.11 | 86.6 | 86.67 | 86.67 | 7.626e+6 |
| 2025-08-22 | PLD | 106.57 | 110.4 | 106.49 | 109.55 | 109.55 | 3.554e+6 |
| 2025-08-22 | UNP | 222.8 | 227.35 | 218.37 | 223.94 | 223.94 | 5.317e+6 |
| 2025-08-22 | VICI | 31.6 | 32.06 | 31.6 | 31.89 | 31.89 | 1.190e+7 |
| 2025-08-22 | VAL | 46.41 | 49.77 | 46.23 | 49.17 | 49.17 | 1.758e+6 |
| 2025-08-22 | SYK | 382.88 | 392.29 | 381.47 | 391.29 | 391.29 | 896,100 |
| 2025-08-22 | WU | 7.89 | 8.11 | 7.89 | 8.03 | 8.03 | 8.076e+6 |
| 2025-08-22 | VLO | 138.57 | 143.22 | 137.75 | 142.9 | 142.9 | 2.106e+6 |
| 2025-08-22 | SOLV | 72.62 | 74.17 | 72.01 | 73.55 | 73.55 | 1.019e+6 |
| 2025-08-22 | PAYC | 224.23 | 232.74 | 223.03 | 232.35 | 232.35 | 699,300 |
| 2025-08-22 | WRB | 71.64 | 71.75 | 70.64 | 70.82 | 70.82 | 1.424e+6 |
| 2025-08-22 | PODD | 329.85 | 333.22 | 328.08 | 330.77 | 330.77 | 499,600 |
| 2025-08-22 | UBER | 94.46 | 97.54 | 94.29 | 96.79 | 96.79 | 1.558e+7 |
| 2025-08-22 | VEEV | 282.52 | 291.26 | 280.97 | 290.86 | 290.86 | 961,496 |
| 2025-08-22 | UNH | 299.82 | 304.3 | 298.33 | 301.11 | 301.11 | 1.493e+7 |
| 2025-08-22 | SLB | 33.27 | 34.94 | 33.22 | 34.85 | 34.85 | 1.602e+7 |
| 2025-08-22 | REGN | 599.98 | 608.05 | 583.2 | 587.16 | 587.16 | 1.439e+6 |
| 2025-08-22 | STI | 3.12 | 3.5 | 3.12 | 3.39 | 3.39 | 51,021 |
| 2025-08-22 | UAL | 97.61 | 103.29 | 97.52 | 102.98 | 102.98 | 6.043e+6 |
| 2025-08-22 | TXT | 80.04 | 82.21 | 79.81 | 81.47 | 81.47 | 876,754 |
| 2025-08-22 | TSN | 55.87 | 56.28 | 55.68 | 56.14 | 56.14 | 1.987e+6 |
| 2025-08-22 | REG | 69.49 | 70.59 | 69.49 | 70.16 | 70.16 | 1.315e+6 |
| 2025-08-22 | NDAQ | 93.46 | 94.6 | 93.46 | 93.91 | 93.91 | 2.039e+6 |
| 2025-08-22 | TRMB | 80.91 | 83.03 | 80.55 | 82.58 | 82.58 | 880,384 |
| 2025-08-22 | R | 179.5 | 186.79 | 179.5 | 184.09 | 184.09 | 329,300 |
| 2025-08-22 | SPGI | 551.49 | 556.08 | 550.46 | 553.32 | 553.32 | 1.060e+6 |
| 2025-08-22 | ZBH | 104.44 | 106.94 | 104.04 | 106.88 | 106.88 | 1.100e+6 |
| 2025-08-22 | PSX | 122.05 | 127.56 | 121.93 | 126.87 | 126.87 | 2.674e+6 |
| 2025-08-22 | TFC | 42.95 | 44.55 | 42.84 | 44.46 | 44.46 | 6.669e+6 |
| 2025-08-22 | UHS | 183.79 | 185.65 | 181.97 | 185.04 | 185.04 | 627,249 |
| 2025-08-22 | PPG | 109.98 | 113.26 | 109.59 | 112.05 | 112.05 | 1.594e+6 |
| 2025-08-22 | SWKS | 72.71 | 75.62 | 72.46 | 74.81 | 74.81 | 2.392e+6 |
| 2025-08-22 | TSLA | 321.66 | 340.25 | 319.69 | 340.01 | 340.01 | 9.402e+7 |
| 2025-08-22 | STZ | 162.31 | 164.75 | 161.99 | 164.14 | 164.14 | 1.730e+6 |
| 2025-08-22 | PYPL | 67.55 | 69.78 | 67.46 | 69.53 | 69.53 | 9.394e+6 |
| 2025-08-22 | A | 117.56 | 121.68 | 116.76 | 120.9 | 120.9 | 1.291e+6 |
| 2025-08-22 | AA | 29.39 | 31.97 | 29.31 | 31.49 | 31.49 | 8.535e+6 |