Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108251–108300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-18 | OGN | 9.42 | 9.51 | 9.18 | 9.22 | 9.22 | 5.114e+6 |
| 2025-08-18 | OKE | 70.64 | 70.8 | 69.83 | 70.11 | 70.11 | 2.518e+6 |
| 2025-08-18 | ON | 51 | 51.24 | 50.51 | 50.53 | 50.53 | 4.694e+6 |
| 2025-08-18 | ORLY | 101.91 | 102.12 | 100.99 | 101.39 | 101.39 | 4.171e+6 |
| 2025-08-18 | OTIS | 86.47 | 86.96 | 86.28 | 86.29 | 86.29 | 1.749e+6 |
| 2025-08-18 | OXY | 43.27 | 43.9 | 42.97 | 43.5 | 43.5 | 8.606e+6 |
| 2025-08-18 | PANW | 178.06 | 178.19 | 174.69 | 176.17 | 176.17 | 1.790e+7 |
| 2025-08-18 | PAYX | 133.87 | 134.58 | 132.8 | 133.13 | 133.13 | 1.966e+6 |
| 2025-08-18 | PBI | 10.9 | 11.06 | 10.82 | 10.84 | 10.84 | 2.387e+6 |
| 2025-08-18 | PCAR | 96.37 | 96.52 | 95.61 | 96.27 | 96.27 | 1.540e+6 |
| 2025-08-18 | PCG | 14.99 | 15.08 | 14.87 | 14.99 | 14.99 | 2.782e+7 |
| 2025-08-18 | PEG | 83.29 | 83.53 | 81.99 | 82.14 | 82.14 | 2.494e+6 |
| 2025-08-18 | PENN | 18.16 | 19.08 | 18.11 | 18.68 | 18.68 | 5.200e+6 |
| 2025-08-18 | PEP | 146.34 | 146.34 | 144.76 | 145.37 | 145.37 | 9.901e+6 |
| 2025-08-18 | PFE | 23.9 | 23.98 | 23.77 | 23.83 | 23.83 | 3.562e+7 |
| 2025-08-18 | PFG | 75.29 | 75.69 | 75.01 | 75.54 | 75.54 | 1.137e+6 |
| 2025-08-18 | PG | 151.13 | 153.57 | 150.88 | 152.4 | 152.4 | 8.275e+6 |
| 2025-08-18 | PH | 723.77 | 730.92 | 723.08 | 729.86 | 729.86 | 486,018 |
| 2025-08-18 | PTC | 205.82 | 208.83 | 205 | 208.31 | 208.31 | 941,040 |
| 2025-08-18 | PVH | 76.31 | 76.88 | 76.06 | 76.12 | 76.12 | 1.104e+6 |
| 2025-08-18 | PYPL | 68.94 | 69.62 | 68.86 | 69.16 | 69.16 | 8.410e+6 |
| 2025-08-18 | QCOM | 155.09 | 157.03 | 154.56 | 156.19 | 156.19 | 4.774e+6 |
| 2025-08-18 | R | 176.59 | 177.88 | 175.63 | 176.48 | 176.48 | 206,519 |
| 2025-08-18 | RCL | 310.32 | 325.94 | 309.38 | 322.97 | 322.97 | 3.284e+6 |
| 2025-08-18 | REGN | 579.8 | 582.7 | 571.55 | 571.65 | 571.65 | 769,400 |
| 2025-08-18 | RF | 24.78 | 24.97 | 24.67 | 24.94 | 24.94 | 1.051e+7 |
| 2025-08-18 | RIG | 2.94 | 2.96 | 2.88 | 2.95 | 2.95 | 1.771e+7 |
| 2025-08-18 | RJF | 161.04 | 163.2 | 160.65 | 162.72 | 162.72 | 816,505 |
| 2025-08-18 | RMD | 283.06 | 285.64 | 282.25 | 283.94 | 283.94 | 550,700 |
| 2025-08-18 | ROK | 336.31 | 340.26 | 335.62 | 339.34 | 339.34 | 602,915 |
| 2025-08-18 | ROP | 526.68 | 530.65 | 526.68 | 528.96 | 528.96 | 735,600 |
| 2025-08-18 | RRC | 32.97 | 33.39 | 32.57 | 32.88 | 32.88 | 4.405e+6 |
| 2025-08-18 | RSG | 231 | 232.02 | 230 | 230.46 | 230.46 | 912,038 |
| 2025-08-18 | RTX | 152.68 | 154.41 | 152.65 | 153.74 | 153.74 | 3.679e+6 |
| 2025-08-18 | RVTY | 90.97 | 91.2 | 89.21 | 89.5 | 89.5 | 976,600 |
| 2025-08-18 | SATS | 27.32 | 28.07 | 27.24 | 27.87 | 27.87 | 1.169e+6 |
| 2025-08-18 | SBNY | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | 11,500 |
| 2025-08-18 | SCHW | 95.15 | 95.75 | 94.77 | 95.23 | 95.23 | 6.803e+6 |
| 2025-08-18 | SE | 177.05 | 177.72 | 174.6 | 177.27 | 177.27 | 2.516e+6 |
| 2025-08-18 | SEDG | 31.15 | 33.3 | 29.44 | 31.16 | 31.16 | 7.496e+6 |
| 2025-08-18 | SHW | 361.52 | 362.14 | 355.71 | 356.3 | 356.3 | 2.097e+6 |
| 2025-08-18 | SIG | 81.14 | 83.41 | 80.7 | 83.05 | 83.05 | 892,138 |
| 2025-08-18 | TAP | 49.78 | 50.08 | 49.47 | 49.6 | 49.6 | 2.092e+6 |
| 2025-08-18 | TDC | 21.16 | 21.42 | 21.08 | 21.25 | 21.25 | 818,540 |
| 2025-08-18 | TDY | 538.42 | 539.43 | 534.55 | 536.59 | 536.59 | 276,100 |
| 2025-08-18 | TE | 1.55 | 1.62 | 1.48 | 1.55 | 1.55 | 2.459e+6 |
| 2025-08-18 | TEL | 199.94 | 201.65 | 199.74 | 200.91 | 200.91 | 1.404e+6 |
| 2025-08-18 | TER | 109.71 | 110.81 | 109.23 | 110.12 | 110.12 | 1.980e+6 |
| 2025-08-18 | TFX | 119.96 | 121.17 | 118.84 | 118.84 | 118.84 | 550,800 |
| 2025-08-18 | TGT | 100.72 | 102.88 | 100.39 | 101.64 | 101.64 | 6.902e+6 |