Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107751–107800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | NEE | 74.2 | 74.97 | 73.86 | 74.9 | 74.9 | 8.047e+6 |
| 2025-08-19 | RL | 287.61 | 287.71 | 282.08 | 283 | 283 | 487,600 |
| 2025-08-19 | PWR | 382.77 | 383.81 | 377.13 | 379 | 379 | 750,842 |
| 2025-08-19 | XRAY | 13.6 | 13.93 | 13.48 | 13.66 | 13.66 | 2.717e+6 |
| 2025-08-19 | URBN | 77.19 | 77.19 | 75.05 | 75.33 | 75.33 | 1.909e+6 |
| 2025-08-19 | PAYC | 223.44 | 226.94 | 222.28 | 226.43 | 226.43 | 656,611 |
| 2025-08-19 | SPGI | 548.17 | 556.2 | 548.17 | 551.1 | 551.1 | 1.300e+6 |
| 2025-08-19 | NOV | 12.25 | 12.49 | 12.11 | 12.2 | 12.2 | 3.082e+6 |
| 2025-08-19 | PLD | 104.86 | 108.18 | 104.43 | 108.07 | 108.07 | 3.986e+6 |
| 2025-08-19 | SBAC | 211.38 | 215.36 | 211.15 | 215.19 | 215.19 | 743,200 |
| 2025-08-19 | STX | 156.91 | 157.79 | 154.15 | 156.75 | 156.75 | 2.547e+6 |
| 2025-08-19 | SLB | 32.6 | 33 | 32.38 | 32.62 | 32.62 | 1.083e+7 |
| 2025-08-19 | VLO | 134.94 | 137.52 | 134.55 | 135.59 | 135.59 | 1.540e+6 |
| 2025-08-19 | SRE | 79.44 | 81.06 | 79.44 | 80.9 | 80.9 | 3.137e+6 |
| 2025-08-19 | VRTX | 389.66 | 395.84 | 388.93 | 390.76 | 390.76 | 1.700e+6 |
| 2025-08-19 | RJF | 162.38 | 164.03 | 161.83 | 162.54 | 162.54 | 1.048e+6 |
| 2025-08-19 | XEL | 70.57 | 71.61 | 70.47 | 71.56 | 71.56 | 4.002e+6 |
| 2025-08-19 | PTC | 209.16 | 210.62 | 208.11 | 209.87 | 209.87 | 606,443 |
| 2025-08-19 | V | 340.48 | 344.24 | 339.81 | 340.37 | 340.37 | 4.457e+6 |
| 2025-08-19 | RMD | 282.97 | 285.54 | 281.75 | 283.86 | 283.86 | 1.144e+6 |
| 2025-08-19 | VEEV | 282.2 | 286.07 | 281.5 | 284.35 | 284.35 | 1.031e+6 |
| 2025-08-19 | VRSN | 265.07 | 267.06 | 263.71 | 266.69 | 266.69 | 625,538 |
| 2025-08-19 | PPG | 109.36 | 111.63 | 109.09 | 110.67 | 110.67 | 1.355e+6 |
| 2025-08-19 | ROK | 339.52 | 343.64 | 338.65 | 340.02 | 340.02 | 968,400 |
| 2025-08-19 | SBUX | 90.75 | 91.17 | 88.97 | 89.17 | 89.17 | 6.816e+6 |
| 2025-08-19 | TTWO | 232.1 | 232.45 | 227.75 | 228.36 | 228.36 | 1.366e+6 |
| 2025-08-19 | UPS | 82.79 | 84.19 | 82.6 | 83.7 | 83.7 | 7.228e+6 |
| 2025-08-19 | NBR | 31.82 | 32.84 | 31.1 | 31.73 | 31.73 | 283,098 |
| 2025-08-19 | WHR | 85.7 | 88.42 | 85.15 | 86.44 | 86.44 | 1.089e+6 |
| 2025-08-19 | ROP | 528.96 | 534.69 | 527.69 | 529.27 | 529.27 | 762,761 |
| 2025-08-19 | VMC | 288.91 | 291.77 | 287.72 | 291.22 | 291.22 | 1.024e+6 |
| 2025-08-19 | VRT | 132.9 | 133.86 | 127.23 | 128.94 | 128.94 | 7.308e+6 |
| 2025-08-19 | PG | 152.42 | 155.32 | 152.36 | 155.03 | 155.03 | 7.868e+6 |
| 2025-08-19 | RRC | 32.56 | 32.95 | 32.49 | 32.56 | 32.56 | 2.118e+6 |
| 2025-08-19 | PSKY | 13.35 | 13.51 | 12.81 | 13.32 | 13.32 | 1.106e+7 |
| 2025-08-19 | PVH | 76.84 | 78.01 | 76.04 | 76.05 | 76.05 | 771,508 |
| 2025-08-19 | STLD | 125.51 | 127.2 | 124.76 | 126.99 | 126.99 | 1.573e+6 |
| 2025-08-19 | SMCI | 45.85 | 45.85 | 43.17 | 43.24 | 43.24 | 3.032e+7 |
| 2025-08-19 | SLG | 52.38 | 53.88 | 52.16 | 53.31 | 53.31 | 832,726 |
| 2025-08-19 | VNO | 36.14 | 36.7 | 36 | 36.33 | 36.33 | 1.745e+6 |
| 2025-08-19 | XOM | 103.88 | 105.11 | 103.83 | 105.07 | 105.07 | 1.611e+7 |
| 2025-08-19 | SW | 41.66 | 42.39 | 41.52 | 41.79 | 41.79 | 4.855e+6 |
| 2025-08-19 | ULTA | 518.85 | 524.43 | 511.7 | 516.55 | 516.55 | 417,679 |
| 2025-08-19 | SEDG | 31.35 | 32.72 | 30.48 | 31.99 | 31.99 | 5.048e+6 |
| 2025-08-19 | QRVO | 89.31 | 90.08 | 89.17 | 89.54 | 89.54 | 1.348e+6 |
| 2025-08-19 | SYK | 378.09 | 387.4 | 377.41 | 387.04 | 387.04 | 1.777e+6 |
| 2025-08-19 | SYY | 77.79 | 78.57 | 77.57 | 77.81 | 77.81 | 2.233e+6 |
| 2025-08-19 | SWKS | 72.16 | 73.59 | 72.11 | 72.53 | 72.53 | 1.946e+6 |
| 2025-08-19 | TPR | 98.88 | 99.76 | 96.48 | 96.95 | 96.95 | 4.002e+6 |
| 2025-08-19 | PRU | 102.45 | 104.21 | 102.45 | 103.46 | 103.46 | 1.251e+6 |