Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107451–107500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | PKG | 195.09 | 195.2 | 193.43 | 194.62 | 194.62 | 564,000 |
| 2025-08-20 | UA | 5.09 | 5.17 | 5.02 | 5.03 | 5.03 | 6.139e+6 |
| 2025-08-20 | NDSN | 214.3 | 215.02 | 211.06 | 211.35 | 211.35 | 601,308 |
| 2025-08-20 | PWR | 375.73 | 378.71 | 367.65 | 375.61 | 375.61 | 1.142e+6 |
| 2025-08-20 | PLL | 8.89 | 8.98 | 8.64 | 8.84 | 8.84 | 257,004 |
| 2025-08-20 | ROST | 147.8 | 149.52 | 145.05 | 145.32 | 145.32 | 4.966e+6 |
| 2025-08-20 | SEE | 30.74 | 30.92 | 30.39 | 30.79 | 30.79 | 1.715e+6 |
| 2025-08-20 | TJX | 142.25 | 144.27 | 136.52 | 137.03 | 137.03 | 1.322e+7 |
| 2025-08-20 | URBN | 73 | 74.68 | 71.09 | 73.37 | 73.37 | 2.023e+6 |
| 2025-08-20 | TRMB | 81.12 | 81.12 | 78.79 | 80.2 | 80.2 | 1.449e+6 |
| 2025-08-20 | T | 28.17 | 28.44 | 28.09 | 28.34 | 28.34 | 3.484e+7 |
| 2025-08-20 | TMO | 497.45 | 499.05 | 491.46 | 493.5 | 493.5 | 2.352e+6 |
| 2025-08-20 | VICI | 31.14 | 31.63 | 31.07 | 31.48 | 31.48 | 1.152e+7 |
| 2025-08-20 | PPL | 36.05 | 36.52 | 36.03 | 36.24 | 36.24 | 8.128e+6 |
| 2025-08-20 | TDG | 1,320.22 | 1,326.77 | 1,298.83 | 1,311.95 | 1,311.95 | 396,000 |
| 2025-08-20 | PSA | 278.58 | 281.83 | 277.79 | 278.06 | 278.06 | 685,335 |
| 2025-08-20 | TPR | 96.76 | 98.55 | 96.28 | 97.89 | 97.89 | 3.845e+6 |
| 2025-08-20 | VLTO | 108.09 | 108.83 | 107.79 | 108.5 | 108.5 | 1.264e+6 |
| 2025-08-20 | NEE | 75.11 | 75.64 | 74.24 | 74.58 | 74.58 | 1.101e+7 |
| 2025-08-20 | STE | 246.4 | 249.44 | 245.58 | 247.67 | 247.67 | 489,600 |
| 2025-08-20 | TXN | 193.5 | 197.15 | 189.53 | 196.7 | 196.7 | 8.107e+6 |
| 2025-08-20 | SWKS | 72.41 | 72.87 | 71.49 | 72.71 | 72.71 | 2.394e+6 |
| 2025-08-20 | PNW | 89.85 | 90.49 | 89.36 | 89.68 | 89.68 | 1.068e+6 |
| 2025-08-20 | WMB | 55.64 | 56.21 | 55.2 | 55.86 | 55.86 | 6.270e+6 |
| 2025-08-20 | ROL | 57.77 | 58.41 | 57.63 | 57.89 | 57.89 | 1.157e+6 |
| 2025-08-20 | OMC | 75.35 | 76.06 | 74.9 | 75.51 | 75.51 | 3.242e+6 |
| 2025-08-20 | XYL | 139.93 | 141.41 | 139.18 | 140.6 | 140.6 | 1.235e+6 |
| 2025-08-20 | XRAY | 13.58 | 14.02 | 13.55 | 13.88 | 13.88 | 3.414e+6 |
| 2025-08-20 | REG | 69.9 | 70.43 | 69.32 | 69.56 | 69.56 | 1.262e+6 |
| 2025-08-20 | SEDG | 31.4 | 32.93 | 31 | 32.06 | 32.06 | 3.467e+6 |
| 2025-08-20 | PM | 165.42 | 168.5 | 164.65 | 168.19 | 168.19 | 5.089e+6 |
| 2025-08-20 | TFC | 42.92 | 43.25 | 42.71 | 42.99 | 42.99 | 5.171e+6 |
| 2025-08-20 | TSN | 55.56 | 56.07 | 54.87 | 55.14 | 55.14 | 2.399e+6 |
| 2025-08-20 | SBAC | 216.86 | 220.04 | 216.4 | 218.56 | 218.56 | 941,700 |
| 2025-08-20 | TECH | 54.43 | 54.7 | 53.74 | 54.08 | 54.08 | 1.661e+6 |
| 2025-08-20 | MTB | 186.99 | 189.63 | 186.72 | 188.92 | 188.92 | 990,113 |
| 2025-08-20 | PLTR | 152.3 | 156.46 | 142.34 | 156.01 | 156.01 | 2.203e+8 |
| 2025-08-20 | ZTS | 154.47 | 158.56 | 154.47 | 154.88 | 154.88 | 3.051e+6 |
| 2025-08-20 | RL | 281.76 | 285.32 | 281.16 | 283.86 | 283.86 | 589,825 |
| 2025-08-20 | WTW | 333.05 | 336.34 | 329.1 | 332.79 | 332.79 | 407,200 |
| 2025-08-20 | VRTX | 392.42 | 400.94 | 391.95 | 394.36 | 394.36 | 1.670e+6 |
| 2025-08-20 | WRB | 70.64 | 71.63 | 70.48 | 71.31 | 71.31 | 1.282e+6 |