Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106551–106600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | VNO | 35.6 | 35.74 | 35.23 | 35.39 | 35.39 | 1.481e+6 |
| 2025-08-21 | MOS | 31.2 | 31.58 | 31.14 | 31.5 | 31.5 | 3.496e+6 |
| 2025-08-21 | VRSK | 267.9 | 271.76 | 267.35 | 270.19 | 270.19 | 871,900 |
| 2025-08-21 | SYF | 70.32 | 70.63 | 69.68 | 70.37 | 70.37 | 2.161e+6 |
| 2025-08-21 | QCOM | 152.18 | 152.55 | 150.44 | 151.5 | 151.5 | 4.997e+6 |
| 2025-08-21 | PRGO | 22.16 | 22.68 | 22.14 | 22.15 | 22.15 | 1.373e+6 |
| 2025-08-21 | URI | 895.24 | 895.24 | 882.35 | 884.43 | 884.43 | 365,840 |
| 2025-08-21 | SCHW | 94.45 | 95.15 | 94.26 | 94.89 | 94.89 | 5.163e+6 |
| 2025-08-21 | RF | 24.94 | 25.12 | 24.81 | 24.99 | 24.99 | 1.422e+7 |
| 2025-08-21 | SEDG | 31.39 | 31.44 | 29.41 | 30.21 | 30.21 | 4.036e+6 |
| 2025-08-21 | MTB | 187.47 | 188.35 | 186.56 | 188.18 | 188.18 | 904,547 |
| 2025-08-21 | MRNA | 26.55 | 26.6 | 26.01 | 26.22 | 26.22 | 5.644e+6 |
| 2025-08-21 | PFG | 76.28 | 76.72 | 75.19 | 76.48 | 76.48 | 1.078e+6 |
| 2025-08-21 | R | 175.48 | 178.29 | 173.94 | 177.99 | 177.99 | 156,800 |
| 2025-08-21 | PHM | 124.84 | 125.02 | 122.53 | 124.65 | 124.65 | 1.450e+6 |
| 2025-08-21 | PLL | 8.85 | 9.16 | 8.85 | 9.1 | 9.1 | 194,117 |
| 2025-08-21 | SYY | 78.84 | 78.97 | 77.8 | 78.03 | 78.03 | 2.048e+6 |
| 2025-08-21 | SNA | 315.52 | 317.48 | 314.33 | 314.84 | 314.84 | 144,600 |
| 2025-08-21 | STLD | 123.84 | 125.28 | 123.58 | 124.56 | 124.56 | 1.551e+6 |
| 2025-08-21 | XYZ | 73.72 | 74.15 | 72.51 | 74.09 | 74.09 | 6.962e+6 |
| 2025-08-21 | PRU | 103.96 | 104.59 | 103.59 | 104.35 | 104.35 | 1.149e+6 |
| 2025-08-21 | UDR | 37.16 | 37.5 | 37.08 | 37.18 | 37.18 | 1.140e+6 |
| 2025-08-21 | UNH | 296.09 | 300.28 | 291.69 | 297.13 | 297.13 | 1.336e+7 |
| 2025-08-21 | ULTA | 518.14 | 522.73 | 512.2 | 520.18 | 520.18 | 593,311 |
| 2025-08-21 | PG | 154.57 | 155.67 | 153.83 | 155.35 | 155.35 | 6.418e+6 |
| 2025-08-21 | TMUS | 254.66 | 256.08 | 253.63 | 254.76 | 254.76 | 3.330e+6 |
| 2025-08-21 | PYPL | 67.32 | 67.51 | 66.57 | 67.19 | 67.19 | 7.040e+6 |
| 2025-08-21 | WTW | 332.22 | 334.62 | 331.91 | 334.2 | 334.2 | 354,941 |
| 2025-08-21 | NCLH | 23.46 | 23.5 | 23.13 | 23.36 | 23.36 | 1.326e+7 |
| 2025-08-21 | PPG | 109.03 | 109.89 | 108.62 | 109.4 | 109.4 | 1.214e+6 |
| 2025-08-21 | TXT | 79.06 | 79.72 | 78.82 | 79.42 | 79.42 | 1.014e+6 |
| 2025-08-21 | STI | 3.22 | 3.22 | 3.14 | 3.21 | 3.21 | 11,147 |
| 2025-08-21 | VICI | 31.26 | 31.67 | 31.26 | 31.47 | 31.47 | 9.297e+6 |
| 2025-08-21 | VAL | 45.05 | 46.48 | 44.48 | 46.18 | 46.18 | 745,300 |
| 2025-08-21 | PODD | 332.23 | 334.18 | 327.76 | 327.85 | 327.85 | 458,691 |
| 2025-08-21 | PSKY | 13.78 | 16.11 | 13.78 | 15.84 | 15.84 | 4.643e+7 |
| 2025-08-21 | SWK | 70.83 | 71.31 | 70.21 | 70.69 | 70.69 | 1.756e+6 |
| 2025-08-21 | UAL | 99.35 | 99.43 | 96.65 | 97.19 | 97.19 | 3.741e+6 |
| 2025-08-21 | TSLA | 322.08 | 324.9 | 318.68 | 320.11 | 320.11 | 5.574e+7 |
| 2025-08-21 | RCL | 322.39 | 324.16 | 318.68 | 321.22 | 321.22 | 1.473e+6 |
| 2025-08-21 | SMCI | 42.6 | 42.96 | 41.82 | 42.31 | 42.31 | 1.655e+7 |
| 2025-08-21 | STZ | 162.55 | 162.63 | 159.89 | 161.5 | 161.5 | 1.561e+6 |
| 2025-08-21 | VLO | 137.62 | 138.1 | 135.54 | 137.91 | 137.91 | 2.394e+6 |
| 2025-08-21 | SW | 41.06 | 42.51 | 40.9 | 42.29 | 42.29 | 5.988e+6 |
| 2025-08-21 | RL | 281.65 | 284.19 | 281.35 | 283.1 | 283.1 | 581,626 |
| 2025-08-21 | UPS | 82.8 | 82.86 | 81.97 | 82.13 | 82.13 | 6.193e+6 |
| 2025-08-21 | SOLV | 72.2 | 72.8 | 71.83 | 72 | 72 | 599,400 |
| 2025-08-21 | WU | 7.68 | 7.89 | 7.67 | 7.86 | 7.86 | 9.550e+6 |
| 2025-08-21 | PSX | 120.06 | 121.75 | 119.36 | 121.51 | 121.51 | 2.175e+6 |
| 2025-08-21 | UHS | 184.34 | 185.5 | 183.34 | 183.41 | 183.41 | 657,448 |