Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107201–107250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | NCLH | 24.22 | 24.23 | 23.52 | 23.85 | 23.85 | 1.438e+7 |
| 2025-08-20 | SBUX | 89.2 | 89.56 | 87.72 | 87.78 | 87.78 | 5.814e+6 |
| 2025-08-20 | RF | 24.97 | 25.14 | 24.81 | 25.1 | 25.1 | 1.390e+7 |
| 2025-08-20 | UNP | 221.14 | 222.99 | 220.59 | 221.81 | 221.81 | 4.522e+6 |
| 2025-08-20 | VEEV | 283.45 | 285.19 | 280 | 284.02 | 284.02 | 952,667 |
| 2025-08-20 | USB | 44.91 | 45.14 | 44.58 | 45.02 | 45.02 | 7.720e+6 |
| 2025-08-20 | WU | 7.79 | 7.85 | 7.67 | 7.68 | 7.68 | 9.979e+6 |
| 2025-08-20 | TRGP | 158.1 | 160.62 | 156.74 | 160.19 | 160.19 | 1.722e+6 |
| 2025-08-20 | STX | 156.01 | 157.49 | 151.36 | 157.22 | 157.22 | 2.177e+6 |
| 2025-08-20 | WYNN | 111.58 | 112.47 | 109.96 | 110.74 | 110.74 | 2.137e+6 |
| 2025-08-20 | RCL | 323.2 | 325.48 | 313.79 | 325.27 | 325.27 | 1.884e+6 |
| 2025-08-20 | UHS | 182.43 | 184.69 | 182.11 | 184.16 | 184.16 | 792,400 |
| 2025-08-20 | XOM | 105.51 | 106.93 | 105.32 | 106.15 | 106.15 | 1.896e+7 |
| 2025-08-20 | PRU | 103.62 | 104.73 | 103.55 | 104.31 | 104.31 | 1.538e+6 |
| 2025-08-20 | UBER | 94.83 | 94.96 | 91.44 | 93.73 | 93.73 | 1.519e+7 |
| 2025-08-20 | PYPL | 68.58 | 68.74 | 67.32 | 67.72 | 67.72 | 9.992e+6 |
| 2025-08-20 | PHM | 129.25 | 130.27 | 125.42 | 125.81 | 125.81 | 2.065e+6 |
| 2025-08-20 | PPG | 110.29 | 111.14 | 109.49 | 109.88 | 109.88 | 1.092e+6 |
| 2025-08-20 | PODD | 328.88 | 333.41 | 326.69 | 333 | 333 | 618,660 |
| 2025-08-20 | UPS | 83.09 | 84.31 | 82.82 | 82.88 | 82.88 | 7.076e+6 |
| 2025-08-20 | SNA | 317.47 | 319.08 | 315.13 | 316.58 | 316.58 | 229,021 |
| 2025-08-20 | SWK | 73.38 | 73.38 | 71.45 | 71.45 | 71.45 | 1.840e+6 |
| 2025-08-20 | STZ | 163.05 | 165.49 | 161.83 | 162.85 | 162.85 | 1.465e+6 |
| 2025-08-20 | UNH | 300.12 | 300.9 | 289.63 | 293.69 | 293.69 | 1.668e+7 |
| 2025-08-20 | UAL | 100.5 | 101.72 | 98.23 | 99.84 | 99.84 | 4.408e+6 |
| 2025-08-20 | SOLV | 71.78 | 72.89 | 71.62 | 72.85 | 72.85 | 1.110e+6 |
| 2025-08-20 | REGN | 570.08 | 594.58 | 568.15 | 588.69 | 588.69 | 1.299e+6 |
| 2025-08-20 | NOV | 12.19 | 12.29 | 11.92 | 12.01 | 12.01 | 2.777e+6 |
| 2025-08-20 | A | 119.16 | 119.74 | 117.57 | 118.4 | 118.4 | 1.432e+6 |
| 2025-08-20 | AA | 29.29 | 29.55 | 28.97 | 29.16 | 29.16 | 3.464e+6 |
| 2025-08-20 | AAL | 13.06 | 13.16 | 12.75 | 12.8 | 12.8 | 6.670e+7 |
| 2025-08-20 | AAP | 55.4 | 56.3 | 54.91 | 55.69 | 55.69 | 1.250e+6 |
| 2025-08-20 | AAPL | 229.33 | 229.82 | 225.13 | 225.37 | 225.37 | 4.226e+7 |
| 2025-08-20 | ABBV | 201.86 | 206.78 | 201.86 | 204.3 | 204.3 | 5.782e+6 |
| 2025-08-20 | ABNB | 125.04 | 126.6 | 123.82 | 124.96 | 124.96 | 4.098e+6 |
| 2025-08-20 | ABT | 129.99 | 131.72 | 129.66 | 130.37 | 130.37 | 3.640e+6 |
| 2025-08-20 | ACGL | 92.03 | 93.37 | 91.56 | 92.84 | 92.84 | 1.190e+6 |
| 2025-08-20 | ACN | 251.76 | 255.04 | 249.75 | 249.81 | 249.81 | 5.070e+6 |
| 2025-08-20 | ADBE | 361.68 | 363 | 353.2 | 353.43 | 353.43 | 3.728e+6 |
| 2025-08-20 | ADI | 237.17 | 242.82 | 225.72 | 242.3 | 242.3 | 8.529e+6 |
| 2025-08-20 | ADM | 58.46 | 59.41 | 58.33 | 59.39 | 59.39 | 4.486e+6 |
| 2025-08-20 | ADP | 300.81 | 303.99 | 299.67 | 302.96 | 302.96 | 1.441e+6 |
| 2025-08-20 | ADSK | 289.89 | 290.05 | 286.73 | 288.63 | 288.63 | 1.058e+6 |
| 2025-08-20 | ADT | 8.68 | 8.68 | 8.51 | 8.54 | 8.54 | 1.176e+7 |
| 2025-08-20 | AEP | 110.87 | 112.47 | 110.58 | 110.97 | 110.97 | 2.818e+6 |
| 2025-08-20 | AES | 12.87 | 12.96 | 12.54 | 12.72 | 12.72 | 6.569e+6 |
| 2025-08-20 | AFL | 104.97 | 106.95 | 104.84 | 106.22 | 106.22 | 2.685e+6 |
| 2025-08-20 | AIG | 80.27 | 81.45 | 80.13 | 81.15 | 81.15 | 3.424e+6 |
| 2025-08-20 | AIV | 4.18 | 4.24 | 4.12 | 4.12 | 4.12 | 1.701e+6 |
| 2025-08-20 | AIZ | 212.31 | 213.3 | 211.29 | 212.91 | 212.91 | 436,600 |