Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107701–107750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | NAVI | 12.44 | 12.57 | 12.22 | 12.37 | 12.37 | 531,800 |
| 2025-08-19 | VRSK | 264.19 | 269.94 | 262.04 | 269.29 | 269.29 | 1.044e+6 |
| 2025-08-19 | ORCL | 247.3 | 247.3 | 230.41 | 232.78 | 232.78 | 1.682e+7 |
| 2025-08-19 | TROW | 102.58 | 103.32 | 101.88 | 102.22 | 102.22 | 897,372 |
| 2025-08-19 | MO | 62.73 | 63.29 | 62.49 | 63.26 | 63.26 | 6.483e+6 |
| 2025-08-19 | STI | 3.25 | 3.25 | 3.1 | 3.1 | 3.1 | 23,047 |
| 2025-08-19 | MOS | 31.18 | 31.65 | 31.06 | 31.15 | 31.15 | 3.892e+6 |
| 2025-08-19 | XYZ | 76.85 | 77.25 | 74.04 | 74.3 | 74.3 | 5.387e+6 |
| 2025-08-19 | TMUS | 251.79 | 255.06 | 250.85 | 254.82 | 254.82 | 3.642e+6 |
| 2025-08-19 | TTD | 55.15 | 55.17 | 52.3 | 52.53 | 52.53 | 1.360e+7 |
| 2025-08-19 | WDC | 75.71 | 76.27 | 74.92 | 75.67 | 75.67 | 3.771e+6 |
| 2025-08-19 | STT | 108.66 | 109.67 | 108.28 | 108.9 | 108.9 | 1.068e+6 |
| 2025-08-19 | PSX | 118.68 | 121.17 | 118.38 | 119.29 | 119.29 | 1.600e+6 |
| 2025-08-19 | TFC | 42.94 | 43.33 | 42.61 | 42.79 | 42.79 | 6.075e+6 |
| 2025-08-19 | NUE | 143.64 | 145.85 | 142.67 | 144.33 | 144.33 | 1.384e+6 |
| 2025-08-19 | VLTO | 106.49 | 107.97 | 106.28 | 107.69 | 107.69 | 977,100 |
| 2025-08-19 | WBA | 11.98 | 12.08 | 11.98 | 12.08 | 12.08 | 1.043e+7 |
| 2025-08-19 | RHI | 33.25 | 34.08 | 33.13 | 33.62 | 33.62 | 1.567e+6 |
| 2025-08-19 | PKG | 191.62 | 194.79 | 191.24 | 194.75 | 194.75 | 560,220 |
| 2025-08-19 | UA | 5.41 | 5.41 | 4.98 | 5 | 5 | 1.155e+7 |
| 2025-08-19 | ZTS | 151.08 | 153.83 | 150.68 | 153.8 | 153.8 | 2.594e+6 |
| 2025-08-19 | WRB | 69.22 | 70.37 | 69.18 | 70.25 | 70.25 | 1.450e+6 |
| 2025-08-19 | XYL | 139.97 | 140.94 | 139.65 | 140.56 | 140.56 | 1.462e+6 |
| 2025-08-19 | TRGP | 157.65 | 159.9 | 156.48 | 158.13 | 158.13 | 1.606e+6 |
| 2025-08-19 | PLL | 9.24 | 9.27 | 8.48 | 9.19 | 9.19 | 805,618 |
| 2025-08-19 | SWK | 72.31 | 74.73 | 72.28 | 73.67 | 73.67 | 2.187e+6 |
| 2025-08-19 | ROST | 144.91 | 147.75 | 144.34 | 146.84 | 146.84 | 3.616e+6 |
| 2025-08-19 | SEE | 30.92 | 31.12 | 30.6 | 30.83 | 30.83 | 1.837e+6 |
| 2025-08-19 | NDSN | 213.11 | 215.97 | 212.23 | 215.29 | 215.29 | 253,127 |
| 2025-08-19 | SJM | 108.85 | 109.55 | 107.54 | 108.6 | 108.6 | 2.283e+6 |
| 2025-08-19 | TRMB | 82.88 | 83.66 | 80.92 | 81.12 | 81.12 | 2.140e+6 |
| 2025-08-19 | VZ | 42.37 | 42.9 | 42.33 | 42.78 | 42.78 | 1.794e+7 |
| 2025-08-19 | T | 27.94 | 28.22 | 27.88 | 28.05 | 28.05 | 1.889e+7 |
| 2025-08-19 | WTW | 327.12 | 332.66 | 327.12 | 332.54 | 332.54 | 413,300 |
| 2025-08-19 | VICI | 30.83 | 31.18 | 30.81 | 31.01 | 31.01 | 9.386e+6 |
| 2025-08-19 | WSM | 200.45 | 203.82 | 199.35 | 200.54 | 200.54 | 1.410e+6 |
| 2025-08-19 | TDG | 1,294.17 | 1,313.95 | 1,294.15 | 1,307.85 | 1,307.85 | 511,900 |
| 2025-08-19 | PSA | 273.61 | 278.49 | 273.61 | 278.46 | 278.46 | 572,080 |
| 2025-08-19 | STE | 241.62 | 246.17 | 241.62 | 245.75 | 245.75 | 376,814 |
| 2025-08-19 | TXN | 190.73 | 193.65 | 189.86 | 191.97 | 191.97 | 5.491e+6 |
| 2025-08-19 | PNW | 87.99 | 89.47 | 87.8 | 89.45 | 89.45 | 470,300 |
| 2025-08-19 | MTB | 186.14 | 188.36 | 186.04 | 186.16 | 186.16 | 640,236 |
| 2025-08-19 | ZBH | 101.25 | 104.04 | 101 | 103.5 | 103.5 | 1.316e+6 |
| 2025-08-19 | WMB | 54.83 | 55.28 | 54.5 | 55.23 | 55.23 | 5.303e+6 |
| 2025-08-19 | TMO | 489.62 | 499.6 | 488.59 | 496.97 | 496.97 | 2.579e+6 |
| 2025-08-19 | TSCO | 60.48 | 61.88 | 60.48 | 61.51 | 61.51 | 4.393e+6 |
| 2025-08-19 | OI | 13.08 | 13.24 | 12.93 | 12.99 | 12.99 | 768,203 |
| 2025-08-19 | SNA | 314.99 | 318.94 | 314.63 | 318.15 | 318.15 | 293,100 |
| 2025-08-19 | TJX | 132.15 | 133.77 | 132.15 | 133.42 | 133.42 | 6.727e+6 |
| 2025-08-19 | XRX | 3.76 | 3.9 | 3.75 | 3.81 | 3.81 | 4.494e+6 |