Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107051–107100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | TGT | 91.43 | 96.42 | 91.18 | 95.58 | 95.58 | 3.317e+7 |
| 2025-08-20 | THC | 178.82 | 182.9 | 178.28 | 181.94 | 181.94 | 1.430e+6 |
| 2025-08-20 | TKO | 181.37 | 182.73 | 177.94 | 180.52 | 180.52 | 753,943 |
| 2025-08-20 | TPL | 299.59 | 301.29 | 296.01 | 296.86 | 296.86 | 312,300 |
| 2025-08-20 | TRIP | 16.86 | 17.19 | 16.79 | 17.16 | 17.16 | 1.906e+6 |
| 2025-08-20 | TRV | 266.92 | 272.16 | 265.83 | 271.22 | 271.22 | 1.368e+6 |
| 2025-08-20 | TT | 422.66 | 424.64 | 418.54 | 423.33 | 423.33 | 927,300 |
| 2025-08-20 | VST | 190.27 | 192.63 | 183.14 | 192.17 | 192.17 | 5.225e+6 |
| 2025-08-20 | VTR | 66.86 | 68.13 | 66.82 | 67.85 | 67.85 | 3.124e+6 |
| 2025-08-20 | VTRS | 10.3 | 10.41 | 10.15 | 10.25 | 10.25 | 6.565e+6 |
| 2025-08-20 | WAB | 191.4 | 193.36 | 189.96 | 192.15 | 192.15 | 811,543 |
| 2025-08-20 | WAT | 296.36 | 299.34 | 295 | 296.73 | 296.73 | 565,645 |
| 2025-08-20 | WBD | 11.53 | 11.62 | 11.28 | 11.54 | 11.54 | 3.615e+7 |
| 2025-08-20 | WDAY | 229.18 | 231.72 | 227.13 | 227.49 | 227.49 | 3.977e+6 |
| 2025-08-20 | WEC | 106.4 | 107.56 | 106.04 | 106.23 | 106.23 | 2.588e+6 |
| 2025-08-20 | WELL | 162.69 | 165.52 | 162.69 | 164.2 | 164.2 | 2.128e+6 |
| 2025-08-20 | WFC | 76.25 | 77.24 | 75.38 | 76.93 | 76.93 | 1.210e+7 |
| 2025-08-20 | WM | 227.6 | 229.9 | 226.94 | 227.38 | 227.38 | 1.868e+6 |
| 2025-08-20 | WMT | 100.55 | 102.04 | 100.33 | 101.96 | 101.96 | 1.866e+7 |
| 2025-08-20 | WST | 246.41 | 248.94 | 244.57 | 245.78 | 245.78 | 604,800 |
| 2025-08-20 | YUM | 150.83 | 150.83 | 145.48 | 147.24 | 147.24 | 2.607e+6 |
| 2025-08-20 | ZBRA | 310.24 | 310.52 | 302.83 | 304.74 | 304.74 | 652,140 |
| 2025-08-20 | ZION | 51.96 | 52.66 | 51.65 | 52.54 | 52.54 | 1.248e+6 |
| 2025-08-20 | SNDK | 44.86 | 45 | 43.2 | 44.4 | 44.4 | 1.527e+6 |
| 2025-08-20 | NE | 25.6 | 25.73 | 25.09 | 25.47 | 25.47 | 1.245e+6 |
| 2025-08-20 | TYL | 569.69 | 575.93 | 563.91 | 567.95 | 567.95 | 231,600 |
| 2025-08-20 | PNC | 188.89 | 190.83 | 188.08 | 190.29 | 190.29 | 2.009e+6 |
| 2025-08-20 | WY | 25.8 | 25.8 | 25.24 | 25.35 | 25.35 | 5.487e+6 |
| 2025-08-20 | SNPS | 611.09 | 613.83 | 595.1 | 601.13 | 601.13 | 1.660e+6 |
| 2025-08-20 | PNR | 105.76 | 106.01 | 104.11 | 104.22 | 104.22 | 1.242e+6 |
| 2025-08-20 | SO | 92.24 | 93.35 | 92.07 | 92.66 | 92.66 | 5.557e+6 |
| 2025-08-20 | UNM | 68.21 | 68.48 | 67.87 | 68.2 | 68.2 | 1.032e+6 |
| 2025-08-20 | VRSK | 271.29 | 274.45 | 269.01 | 269.14 | 269.14 | 1.369e+6 |
| 2025-08-20 | TROW | 102.11 | 102.53 | 101.07 | 101.71 | 101.71 | 1.233e+6 |
| 2025-08-20 | MO | 63.49 | 64.51 | 63.3 | 64.23 | 64.23 | 8.893e+6 |
| 2025-08-20 | MOS | 31.33 | 31.61 | 30.95 | 31.35 | 31.35 | 3.591e+6 |
| 2025-08-20 | VFC | 12.76 | 12.89 | 12.54 | 12.65 | 12.65 | 5.565e+6 |
| 2025-08-20 | TMUS | 256.52 | 258.12 | 255.32 | 255.6 | 255.6 | 3.876e+6 |
| 2025-08-20 | OI | 13.03 | 13.03 | 12.87 | 12.94 | 12.94 | 1.513e+6 |
| 2025-08-20 | ZBH | 103.73 | 105.84 | 103.54 | 104.89 | 104.89 | 1.844e+6 |
| 2025-08-20 | WDC | 75.5 | 75.5 | 72.97 | 75.46 | 75.46 | 5.478e+6 |
| 2025-08-20 | STT | 108.63 | 109.92 | 108.03 | 109.62 | 109.62 | 1.683e+6 |
| 2025-08-20 | TSCO | 61.53 | 61.53 | 60.2 | 60.28 | 60.28 | 3.478e+6 |
| 2025-08-20 | PGR | 236.78 | 239.48 | 235.2 | 237.37 | 237.37 | 3.662e+6 |
| 2025-08-20 | PSX | 119.96 | 121.35 | 119.24 | 120.65 | 120.65 | 1.720e+6 |
| 2025-08-20 | NUE | 144.64 | 144.64 | 141.6 | 141.92 | 141.92 | 1.191e+6 |
| 2025-08-20 | SLG | 53.43 | 53.53 | 52.38 | 52.87 | 52.87 | 741,100 |
| 2025-08-20 | WBA | 12.04 | 12.22 | 12.03 | 12.2 | 12.2 | 1.536e+7 |
| 2025-08-20 | SJM | 110.02 | 110.89 | 108.77 | 109.6 | 109.6 | 2.348e+6 |
| 2025-08-20 | XRX | 3.8 | 3.8 | 3.67 | 3.69 | 3.69 | 5.828e+6 |