Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108301–108350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-18 | THC | 172 | 172.75 | 170.95 | 171.33 | 171.33 | 882,539 |
| 2025-08-18 | TKO | 185.96 | 186.26 | 182.16 | 183.43 | 183.43 | 706,850 |
| 2025-08-18 | TPL | 291.9 | 297.62 | 288.94 | 295.96 | 295.96 | 372,900 |
| 2025-08-18 | TRIP | 17.51 | 17.54 | 16.7 | 16.72 | 16.72 | 2.985e+6 |
| 2025-08-18 | TRV | 261.46 | 262.71 | 260.33 | 261.86 | 261.86 | 968,400 |
| 2025-08-18 | TT | 420.34 | 426.82 | 420.34 | 425.89 | 425.89 | 630,300 |
| 2025-08-18 | VST | 196.24 | 198.63 | 194.54 | 198.19 | 198.19 | 2.890e+6 |
| 2025-08-18 | VTR | 66.5 | 66.91 | 65.92 | 65.92 | 65.92 | 1.894e+6 |
| 2025-08-18 | VTRS | 10.22 | 10.4 | 10.21 | 10.23 | 10.23 | 8.945e+6 |
| 2025-08-18 | WAB | 188.87 | 189.86 | 188.03 | 189.12 | 189.12 | 927,248 |
| 2025-08-18 | WAT | 289.68 | 293.97 | 287.58 | 289.4 | 289.4 | 632,500 |
| 2025-08-18 | WBD | 11.81 | 11.87 | 11.63 | 11.82 | 11.82 | 3.492e+7 |
| 2025-08-18 | WDAY | 227.22 | 232.05 | 226.31 | 231.85 | 231.85 | 4.406e+6 |
| 2025-08-18 | WEC | 104.9 | 105.32 | 103.77 | 103.77 | 103.77 | 2.891e+6 |
| 2025-08-18 | WELL | 161.51 | 162.64 | 160.25 | 160.66 | 160.66 | 1.671e+6 |
| 2025-08-18 | WFC | 75.78 | 76.38 | 75.7 | 76.22 | 76.22 | 1.166e+7 |
| 2025-08-18 | WM | 224.81 | 225.03 | 221.29 | 221.62 | 221.62 | 3.444e+6 |
| 2025-08-18 | WMT | 99.4 | 100.28 | 99.32 | 100.1 | 100.1 | 1.166e+7 |
| 2025-08-18 | WST | 245.58 | 245.58 | 242.46 | 242.49 | 242.49 | 564,200 |
| 2025-08-18 | YUM | 146.11 | 148.99 | 145.82 | 147.24 | 147.24 | 2.183e+6 |
| 2025-08-18 | ZBRA | 318.67 | 322.08 | 317 | 317.48 | 317.48 | 360,236 |
| 2025-08-18 | ZION | 51.3 | 52.06 | 51.15 | 52.04 | 52.04 | 1.073e+6 |
| 2025-08-18 | SNDK | 44.25 | 45.87 | 44.25 | 45.52 | 45.52 | 2.542e+6 |
| 2025-08-18 | NE | 25.67 | 26.37 | 25.51 | 26.26 | 26.26 | 1.936e+6 |
| 2025-08-18 | TYL | 572.33 | 576.91 | 563.81 | 567.82 | 567.82 | 395,500 |
| 2025-08-18 | PNC | 186.39 | 187.56 | 185.79 | 187.38 | 187.38 | 1.349e+6 |
| 2025-08-18 | WY | 25.2 | 25.34 | 25 | 25.02 | 25.02 | 3.207e+6 |
| 2025-08-18 | SNPS | 617.91 | 626.24 | 615.12 | 625.33 | 625.33 | 749,721 |
| 2025-08-18 | PNR | 104.21 | 105.1 | 103.66 | 104.78 | 104.78 | 1.247e+6 |
| 2025-08-18 | SO | 91.34 | 91.4 | 90.55 | 90.63 | 90.63 | 5.071e+6 |
| 2025-08-18 | UNM | 67.2 | 67.64 | 67.06 | 67.35 | 67.35 | 1.342e+6 |
| 2025-08-18 | UNP | 216.92 | 217.6 | 215.16 | 216.31 | 216.31 | 3.188e+6 |
| 2025-08-18 | UPS | 82.94 | 83.36 | 82.36 | 82.47 | 82.47 | 9.386e+6 |
| 2025-08-18 | PODD | 321.32 | 323.83 | 320.75 | 323.07 | 323.07 | 457,900 |
| 2025-08-18 | XEL | 70.4 | 70.8 | 70.22 | 70.58 | 70.58 | 3.113e+6 |
| 2025-08-18 | PSKY | 13.56 | 13.74 | 13.07 | 13.34 | 13.34 | 1.196e+7 |
| 2025-08-18 | UAL | 100.25 | 102.76 | 99.67 | 102.37 | 102.37 | 3.886e+6 |
| 2025-08-18 | SYF | 70.4 | 71.01 | 70.05 | 70.92 | 70.92 | 2.022e+6 |
| 2025-08-18 | WU | 7.73 | 7.85 | 7.69 | 7.82 | 7.82 | 1.107e+7 |
| 2025-08-18 | WYNN | 108.74 | 109 | 107.15 | 107.41 | 107.41 | 2.723e+6 |
| 2025-08-18 | UHS | 178.27 | 179.01 | 176.92 | 177.09 | 177.09 | 675,665 |
| 2025-08-18 | NCLH | 24.22 | 24.92 | 23.96 | 24.58 | 24.58 | 1.234e+7 |
| 2025-08-18 | SRE | 79.41 | 79.72 | 78.84 | 79.27 | 79.27 | 2.119e+6 |
| 2025-08-18 | V | 341.75 | 343.63 | 338.88 | 340.66 | 340.66 | 4.000e+6 |
| 2025-08-18 | VRSN | 267.2 | 267.52 | 262.83 | 264.36 | 264.36 | 560,882 |
| 2025-08-18 | TTWO | 233.47 | 235.6 | 231.52 | 232.55 | 232.55 | 1.429e+6 |
| 2025-08-18 | VRT | 132.25 | 135.66 | 132.13 | 135.57 | 135.57 | 3.251e+6 |
| 2025-08-18 | SMCI | 45.28 | 46.64 | 45.18 | 45.86 | 45.86 | 2.259e+7 |
| 2025-08-18 | TXT | 78.94 | 79.83 | 78.79 | 79.01 | 79.01 | 1.571e+6 |
| 2025-08-18 | PRGO | 21.54 | 21.86 | 21.46 | 21.77 | 21.77 | 1.431e+6 |