Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107551–107600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | PSKY | 13.35 | 13.9 | 13.17 | 13.82 | 13.82 | 9.089e+6 |
| 2025-08-20 | NAVI | 12.36 | 12.54 | 12.25 | 12.49 | 12.49 | 654,707 |
| 2025-08-20 | SYK | 388.77 | 392.43 | 387.21 | 388.96 | 388.96 | 1.388e+6 |
| 2025-08-20 | SPG | 169.03 | 169.37 | 167.41 | 168.05 | 168.05 | 1.017e+6 |
| 2025-08-20 | STI | 3.26 | 3.26 | 2.99 | 3.1 | 3.1 | 53,644 |
| 2025-08-20 | POOL | 318.03 | 320.24 | 308.73 | 309.24 | 309.24 | 482,112 |
| 2025-08-20 | NDAQ | 93.02 | 93.74 | 92.45 | 93.66 | 93.66 | 2.365e+6 |
| 2025-08-20 | UDR | 37.64 | 38.05 | 37.3 | 37.43 | 37.43 | 1.682e+6 |
| 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 |
| 2025-08-19 | A | 117.79 | 119.87 | 117.44 | 119.39 | 119.39 | 1.314e+6 |
| 2025-08-19 | AA | 29.57 | 29.97 | 29.4 | 29.67 | 29.67 | 3.961e+6 |
| 2025-08-19 | AAL | 13.26 | 13.38 | 13.11 | 13.22 | 13.22 | 5.790e+7 |
| 2025-08-19 | AAP | 55.72 | 56.6 | 55 | 55.46 | 55.46 | 1.431e+6 |
| 2025-08-19 | AAPL | 230.63 | 232.21 | 228.7 | 229.91 | 229.91 | 3.940e+7 |
| 2025-08-19 | ABBV | 201.74 | 202.98 | 200.35 | 201.41 | 201.41 | 3.976e+6 |
| 2025-08-19 | ABNB | 125.35 | 128.08 | 125.27 | 126 | 126 | 3.740e+6 |
| 2025-08-19 | ABT | 127.89 | 129.66 | 126.67 | 129.2 | 129.2 | 4.846e+6 |
| 2025-08-19 | ACGL | 90.54 | 91.87 | 90 | 91.84 | 91.84 | 1.320e+6 |
| 2025-08-19 | ACN | 245.38 | 252.32 | 245.25 | 250.62 | 250.62 | 4.556e+6 |
| 2025-08-19 | ADBE | 359.22 | 364.24 | 358.12 | 361.03 | 361.03 | 2.808e+6 |
| 2025-08-19 | ADI | 229.21 | 231.76 | 227.4 | 228.02 | 228.02 | 4.569e+6 |
| 2025-08-19 | ADM | 57.88 | 58.19 | 57.16 | 58.13 | 58.13 | 3.476e+6 |
| 2025-08-19 | ADP | 296.64 | 300.71 | 296.32 | 299.72 | 299.72 | 1.227e+6 |