Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106501–106550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | ZTS | 154.87 | 157.09 | 153.54 | 153.74 | 153.74 | 2.412e+6 |
| 2025-08-21 | REG | 69.17 | 69.74 | 68.95 | 69.07 | 69.07 | 977,600 |
| 2025-08-21 | STT | 109.25 | 110.36 | 108.96 | 110.08 | 110.08 | 1.566e+6 |
| 2025-08-21 | WMB | 55.8 | 56.7 | 55.76 | 56.43 | 56.43 | 4.384e+6 |
| 2025-08-21 | ORCL | 231.22 | 234.07 | 230.61 | 231.33 | 231.33 | 7.403e+6 |
| 2025-08-21 | SWKS | 72.11 | 72.77 | 71.79 | 72.13 | 72.13 | 1.370e+6 |
| 2025-08-21 | TRMB | 79.84 | 80.48 | 79.46 | 80.27 | 80.27 | 1.033e+6 |
| 2025-08-21 | XRAY | 13.71 | 13.75 | 13.52 | 13.53 | 13.53 | 2.326e+6 |
| 2025-08-21 | PAYC | 224.01 | 224.96 | 221.45 | 223.84 | 223.84 | 514,826 |
| 2025-08-21 | XYL | 139.84 | 140.24 | 138.9 | 138.97 | 138.97 | 817,637 |
| 2025-08-21 | TXN | 195.54 | 198.09 | 195.42 | 196.65 | 196.65 | 5.291e+6 |
| 2025-08-21 | NEE | 74.86 | 75.79 | 73.99 | 74.48 | 74.48 | 8.637e+6 |
| 2025-08-21 | TTD | 52.57 | 52.7 | 51.72 | 52.3 | 52.3 | 6.558e+6 |
| 2025-08-21 | PM | 168.33 | 170.16 | 168.09 | 169.78 | 169.78 | 4.398e+6 |
| 2025-08-21 | TSN | 55.05 | 55.72 | 54.68 | 55.52 | 55.52 | 1.841e+6 |
| 2025-08-21 | VZ | 42.82 | 43.04 | 42.72 | 42.87 | 42.87 | 1.187e+7 |
| 2025-08-21 | T | 28.31 | 28.61 | 28.27 | 28.49 | 28.49 | 3.299e+7 |
| 2025-08-21 | TFC | 42.42 | 42.83 | 42.37 | 42.68 | 42.68 | 5.951e+6 |
| 2025-08-21 | TROW | 101.7 | 101.7 | 100.07 | 100.52 | 100.52 | 985,100 |
| 2025-08-21 | NBR | 35.84 | 35.84 | 32.7 | 33.5 | 33.5 | 875,743 |
| 2025-08-21 | TGNA | 20.65 | 20.74 | 20.63 | 20.68 | 20.68 | 7.141e+6 |
| 2025-08-21 | SLB | 32.64 | 33.24 | 32.43 | 33.08 | 33.08 | 1.113e+7 |
| 2025-08-21 | WHR | 83.28 | 85.22 | 82.48 | 85.13 | 85.13 | 765,563 |
| 2025-08-21 | TECH | 54.41 | 54.69 | 53.64 | 53.75 | 53.75 | 1.873e+6 |
| 2025-08-21 | TRGP | 159.88 | 161.11 | 159.11 | 159.44 | 159.44 | 1.579e+6 |
| 2025-08-21 | STE | 246.36 | 247.27 | 245.31 | 245.63 | 245.63 | 331,118 |
| 2025-08-21 | VRTX | 394.78 | 399 | 393.87 | 397.46 | 397.46 | 1.852e+6 |
| 2025-08-21 | TPR | 97.31 | 97.69 | 96.57 | 97.41 | 97.41 | 2.293e+6 |
| 2025-08-21 | SBUX | 87.31 | 87.47 | 86.41 | 86.85 | 86.85 | 5.669e+6 |
| 2025-08-21 | RIG | 2.78 | 2.86 | 2.76 | 2.83 | 2.83 | 1.564e+7 |
| 2025-08-21 | SPG | 167.13 | 168.11 | 166.43 | 167.38 | 167.38 | 810,930 |
| 2025-08-21 | SRE | 80.59 | 80.96 | 79.39 | 79.41 | 79.41 | 3.399e+6 |
| 2025-08-21 | NUE | 141.2 | 142.41 | 140.86 | 141.7 | 141.7 | 986,532 |
| 2025-08-21 | RJF | 160.47 | 161.87 | 159.69 | 160.41 | 160.41 | 754,234 |
| 2025-08-21 | VNT | 42.18 | 42.43 | 41.99 | 42.21 | 42.21 | 818,808 |
| 2025-08-21 | V | 340.8 | 342.42 | 337.65 | 341.6 | 341.6 | 6.074e+6 |
| 2025-08-21 | RMD | 286.05 | 287.45 | 284.13 | 286.14 | 286.14 | 907,900 |
| 2025-08-21 | ROST | 145.07 | 145.81 | 143.16 | 144.59 | 144.59 | 5.611e+6 |
| 2025-08-21 | VRSN | 268.48 | 270.6 | 267.46 | 269.67 | 269.67 | 477,800 |
| 2025-08-21 | XEL | 71.21 | 72.01 | 71.15 | 71.5 | 71.5 | 3.100e+6 |
| 2025-08-21 | PTC | 210.25 | 213.01 | 208.17 | 211.95 | 211.95 | 863,600 |
| 2025-08-21 | POOL | 306.36 | 306.36 | 300.49 | 303.03 | 303.03 | 511,858 |
| 2025-08-21 | ROK | 336.44 | 338.98 | 333.88 | 336.07 | 336.07 | 573,100 |
| 2025-08-21 | STX | 157.06 | 158.17 | 151.89 | 153.45 | 153.45 | 2.300e+6 |
| 2025-08-21 | TTWO | 227.47 | 228.79 | 226.28 | 227.87 | 227.87 | 950,500 |
| 2025-08-21 | ROP | 534.03 | 536.98 | 523.38 | 523.66 | 523.66 | 1.191e+6 |
| 2025-08-21 | VMC | 283.04 | 287.46 | 283.04 | 286.69 | 286.69 | 627,300 |
| 2025-08-21 | VRT | 127.66 | 128.52 | 125.68 | 126.47 | 126.47 | 3.744e+6 |
| 2025-08-21 | RRC | 32.83 | 33.18 | 32.58 | 32.95 | 32.95 | 1.819e+6 |
| 2025-08-21 | RHI | 33.41 | 33.54 | 32.85 | 33.03 | 33.03 | 1.136e+6 |