Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106401–106450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | NWS | 33.98 | 34.29 | 33.87 | 34.24 | 34.24 | 394,500 |
| 2025-08-21 | NWSA | 29.26 | 29.62 | 29.22 | 29.52 | 29.52 | 2.337e+6 |
| 2025-08-21 | NXPI | 223.68 | 224.6 | 220.06 | 220.77 | 220.77 | 2.003e+6 |
| 2025-08-21 | O | 57.38 | 57.49 | 56.97 | 57.22 | 57.22 | 4.921e+6 |
| 2025-08-21 | ODFL | 148.53 | 149.19 | 146.39 | 148.96 | 148.96 | 2.050e+6 |
| 2025-08-21 | OGN | 9.23 | 9.33 | 9.15 | 9.22 | 9.22 | 4.201e+6 |
| 2025-08-21 | OKE | 70.8 | 71.57 | 70.55 | 71.05 | 71.05 | 3.340e+6 |
| 2025-08-21 | ON | 48.92 | 49.45 | 48.59 | 48.81 | 48.81 | 4.747e+6 |
| 2025-08-21 | ORLY | 103.71 | 104.5 | 102.84 | 102.87 | 102.87 | 4.174e+6 |
| 2025-08-21 | OTIS | 87.77 | 87.85 | 86.2 | 86.25 | 86.25 | 4.051e+6 |
| 2025-08-21 | OXY | 43.43 | 44.19 | 43.11 | 43.85 | 43.85 | 6.644e+6 |
| 2025-08-21 | PANW | 184.12 | 184.35 | 180.02 | 183.32 | 183.32 | 8.181e+6 |
| 2025-08-21 | PAYX | 133.81 | 134.23 | 133.22 | 133.94 | 133.94 | 1.610e+6 |
| 2025-08-21 | PBI | 11.02 | 11.21 | 10.98 | 11.02 | 11.02 | 3.355e+6 |
| 2025-08-21 | PCAR | 95.91 | 96.05 | 94.63 | 95.45 | 95.45 | 1.411e+6 |
| 2025-08-21 | PCG | 15.23 | 15.31 | 14.19 | 14.56 | 14.56 | 3.692e+7 |
| 2025-08-21 | PEG | 83.11 | 83.63 | 81.24 | 81.33 | 81.33 | 2.508e+6 |
| 2025-08-21 | PENN | 18.58 | 19.14 | 18.52 | 19 | 19 | 3.558e+6 |
| 2025-08-21 | PEP | 146.11 | 146.11 | 144.44 | 144.81 | 144.81 | 8.154e+6 |
| 2025-08-21 | PFE | 24.16 | 24.61 | 24.12 | 24.47 | 24.47 | 3.707e+7 |
| 2025-08-21 | RSG | 233.2 | 234.42 | 232.29 | 233.44 | 233.44 | 706,810 |
| 2025-08-21 | RTX | 155.01 | 155.96 | 154.45 | 154.55 | 154.55 | 3.180e+6 |
| 2025-08-21 | RVTY | 91.06 | 91.42 | 89.32 | 89.48 | 89.48 | 693,103 |
| 2025-08-21 | SATS | 26.84 | 27.53 | 26.52 | 27.5 | 27.5 | 1.703e+6 |
| 2025-08-21 | SBNY | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | 25,100 |
| 2025-08-21 | SE | 178.25 | 181.2 | 177.5 | 179.6 | 179.6 | 2.617e+6 |
| 2025-08-21 | SHW | 361.55 | 363.7 | 358.31 | 361.27 | 361.27 | 1.450e+6 |
| 2025-08-21 | SIG | 78.89 | 81.52 | 78.53 | 81.52 | 81.52 | 805,600 |
| 2025-08-21 | TAP | 49.48 | 50.3 | 49.11 | 50.21 | 50.21 | 2.214e+6 |
| 2025-08-21 | TDC | 20.44 | 20.85 | 20.17 | 20.73 | 20.73 | 940,800 |
| 2025-08-21 | TDG | 1,309.92 | 1,324.58 | 1,297.94 | 1,303.51 | 1,303.51 | 275,584 |
| 2025-08-21 | TDY | 540 | 543.2 | 538.84 | 542.44 | 542.44 | 216,902 |
| 2025-08-21 | TE | 1.34 | 1.49 | 1.34 | 1.48 | 1.48 | 1.201e+6 |
| 2025-08-21 | TEL | 198.18 | 199.62 | 197.16 | 197.56 | 197.56 | 1.678e+6 |
| 2025-08-21 | TER | 108.05 | 109.71 | 107.54 | 109.02 | 109.02 | 2.138e+6 |
| 2025-08-21 | TFX | 123.61 | 125.49 | 123.01 | 123.55 | 123.55 | 606,500 |
| 2025-08-21 | TGT | 95.38 | 95.39 | 93.1 | 94 | 94 | 1.142e+7 |
| 2025-08-21 | THC | 182.43 | 182.72 | 177.36 | 177.39 | 177.39 | 848,412 |
| 2025-08-21 | TKO | 180.71 | 182.44 | 180.37 | 182.13 | 182.13 | 435,836 |
| 2025-08-21 | TPL | 295.74 | 297.34 | 289.74 | 292.05 | 292.05 | 392,400 |
| 2025-08-21 | TRIP | 16.97 | 17.1 | 16.75 | 16.95 | 16.95 | 1.277e+6 |
| 2025-08-21 | TRV | 269.39 | 273.23 | 269.32 | 271.75 | 271.75 | 1.217e+6 |
| 2025-08-21 | TT | 422.74 | 423.82 | 418.23 | 419.33 | 419.33 | 1.185e+6 |
| 2025-08-21 | VST | 192.26 | 195.93 | 189.27 | 189.55 | 189.55 | 3.029e+6 |
| 2025-08-21 | VTR | 67.68 | 68.18 | 67.53 | 67.79 | 67.79 | 1.601e+6 |
| 2025-08-21 | VTRS | 10.25 | 10.38 | 10.21 | 10.29 | 10.29 | 8.056e+6 |
| 2025-08-21 | WAB | 191.28 | 192.13 | 190.39 | 190.72 | 190.72 | 557,889 |
| 2025-08-21 | WAT | 295 | 295.97 | 290.18 | 290.44 | 290.44 | 650,600 |
| 2025-08-21 | WBD | 11.42 | 11.61 | 11.36 | 11.59 | 11.59 | 3.857e+7 |
| 2025-08-21 | WDAY | 226.01 | 228.1 | 223.63 | 227.58 | 227.58 | 6.442e+6 |