Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106451–106500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | WEC | 106.05 | 106.43 | 105.4 | 105.81 | 105.81 | 1.517e+6 |
| 2025-08-21 | WELL | 163.83 | 165.99 | 163.65 | 165.14 | 165.14 | 2.285e+6 |
| 2025-08-21 | WFC | 76.66 | 76.85 | 75.87 | 76.61 | 76.61 | 9.103e+6 |
| 2025-08-21 | WM | 227.61 | 227.61 | 226.12 | 226.96 | 226.96 | 958,996 |
| 2025-08-21 | WMT | 98.82 | 98.86 | 96.38 | 97.38 | 97.38 | 5.183e+7 |
| 2025-08-21 | WST | 244.43 | 244.43 | 240.91 | 242.04 | 242.04 | 351,705 |
| 2025-08-21 | YUM | 146.59 | 146.96 | 145.52 | 145.93 | 145.93 | 1.944e+6 |
| 2025-08-21 | ZBRA | 304.27 | 309.98 | 302.71 | 308.51 | 308.51 | 392,811 |
| 2025-08-21 | ZION | 52.1 | 52.42 | 51.8 | 52.27 | 52.27 | 1.068e+6 |
| 2025-08-21 | SNDK | 43.87 | 45.6 | 43.56 | 45.5 | 45.5 | 1.802e+6 |
| 2025-08-21 | NE | 25.43 | 25.76 | 25.08 | 25.58 | 25.58 | 1.080e+6 |
| 2025-08-21 | TYL | 563.78 | 569.27 | 558.33 | 566.67 | 566.67 | 215,630 |
| 2025-08-21 | PNC | 189.6 | 190.45 | 188.41 | 189.32 | 189.32 | 1.406e+6 |
| 2025-08-21 | WY | 25.21 | 25.21 | 24.92 | 25.1 | 25.1 | 2.494e+6 |
| 2025-08-21 | SNPS | 597.19 | 603.94 | 593.05 | 598.17 | 598.17 | 1.146e+6 |
| 2025-08-21 | PNR | 103.81 | 104.44 | 103.43 | 103.63 | 103.63 | 741,046 |
| 2025-08-21 | SO | 92.69 | 92.91 | 92.11 | 92.36 | 92.36 | 3.294e+6 |
| 2025-08-21 | UNM | 68.14 | 68.56 | 67.78 | 68.1 | 68.1 | 893,500 |
| 2025-08-21 | OMC | 75.22 | 75.76 | 74.98 | 75.28 | 75.28 | 3.049e+6 |
| 2025-08-21 | MO | 64.24 | 64.44 | 63.89 | 64.33 | 64.33 | 5.963e+6 |
| 2025-08-21 | VFC | 12.45 | 12.84 | 12.4 | 12.82 | 12.82 | 5.883e+6 |
| 2025-08-21 | OI | 12.88 | 13.15 | 12.75 | 13.02 | 13.02 | 963,100 |
| 2025-08-21 | ZBH | 104.27 | 104.64 | 103.32 | 103.61 | 103.61 | 1.281e+6 |
| 2025-08-21 | WDC | 75.57 | 75.82 | 74.24 | 74.48 | 74.48 | 5.491e+6 |
| 2025-08-21 | PGR | 236.94 | 237.44 | 233 | 233.87 | 233.87 | 2.629e+6 |
| 2025-08-21 | TSCO | 60.05 | 60.53 | 59.76 | 60.25 | 60.25 | 2.628e+6 |
| 2025-08-21 | NOV | 11.92 | 12.27 | 11.9 | 12.22 | 12.22 | 3.603e+6 |
| 2025-08-21 | SLG | 52.47 | 53.07 | 52.29 | 52.82 | 52.82 | 650,731 |
| 2025-08-21 | WBA | 12.15 | 12.25 | 12.12 | 12.19 | 12.19 | 1.310e+7 |
| 2025-08-21 | ROL | 57.62 | 57.8 | 57.06 | 57.45 | 57.45 | 909,801 |
| 2025-08-21 | SJM | 109.32 | 109.96 | 108.87 | 109.51 | 109.51 | 1.581e+6 |
| 2025-08-21 | PKG | 195.4 | 208.35 | 194.7 | 206.64 | 206.64 | 2.555e+6 |
| 2025-08-21 | UA | 5 | 5.01 | 4.85 | 4.95 | 4.95 | 6.991e+6 |
| 2025-08-21 | NDSN | 224.34 | 233.32 | 217.37 | 217.7 | 217.7 | 1.522e+6 |
| 2025-08-21 | PLTR | 157.17 | 157.97 | 153.81 | 156.18 | 156.18 | 9.468e+7 |
| 2025-08-21 | QRVO | 88.01 | 89.14 | 87.78 | 89.07 | 89.07 | 829,910 |
| 2025-08-21 | WRB | 71.28 | 71.59 | 71.05 | 71.19 | 71.19 | 1.310e+6 |
| 2025-08-21 | PSA | 275.95 | 278.14 | 275.41 | 277.89 | 277.89 | 495,343 |
| 2025-08-21 | PWR | 376.25 | 380.16 | 375.43 | 377.95 | 377.95 | 699,867 |
| 2025-08-21 | SEE | 30.49 | 31.48 | 30.49 | 31.23 | 31.23 | 1.564e+6 |
| 2025-08-21 | TJX | 135.24 | 137.52 | 135.1 | 136.28 | 136.28 | 7.054e+6 |
| 2025-08-21 | SBAC | 215.69 | 218.61 | 214.97 | 216.88 | 216.88 | 526,306 |
| 2025-08-21 | USB | 44.83 | 44.99 | 44.48 | 44.78 | 44.78 | 4.976e+6 |
| 2025-08-21 | URBN | 73 | 74.33 | 72.7 | 73.89 | 73.89 | 1.631e+6 |
| 2025-08-21 | XOM | 106.05 | 107.17 | 105.6 | 106.84 | 106.84 | 1.219e+7 |
| 2025-08-21 | TMO | 491.14 | 493.47 | 481.53 | 482.48 | 482.48 | 1.361e+6 |
| 2025-08-21 | PPL | 36.14 | 36.21 | 35.85 | 35.88 | 35.88 | 4.367e+6 |
| 2025-08-21 | XRX | 3.67 | 3.68 | 3.53 | 3.56 | 3.56 | 4.899e+6 |
| 2025-08-21 | VLTO | 108.21 | 108.62 | 107.64 | 108.06 | 108.06 | 646,619 |
| 2025-08-21 | PNW | 89.68 | 89.86 | 88.51 | 88.56 | 88.56 | 865,840 |