Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108401–108450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-18 | STX | 153.8 | 157.64 | 152.92 | 157.52 | 157.52 | 2.017e+6 |
| 2025-08-18 | SPG | 167.34 | 168.04 | 166.29 | 166.54 | 166.54 | 1.188e+6 |
| 2025-08-18 | PGR | 231.15 | 232.63 | 229.56 | 232.12 | 232.12 | 2.164e+6 |
| 2025-08-18 | PPG | 109.61 | 109.78 | 108.7 | 108.81 | 108.81 | 1.335e+6 |
| 2025-08-18 | WHR | 85.65 | 86.18 | 84.38 | 85.01 | 85.01 | 1.457e+6 |
| 2025-08-18 | OI | 13.31 | 13.38 | 12.98 | 13.01 | 13.01 | 940,012 |
| 2025-08-18 | PLL | 9.45 | 9.55 | 9.07 | 9.28 | 9.28 | 415,301 |
| 2025-08-18 | SLB | 32.31 | 32.85 | 32.07 | 32.59 | 32.59 | 9.148e+6 |
| 2025-08-18 | ROL | 56.66 | 56.94 | 56.29 | 56.55 | 56.55 | 1.454e+6 |
| 2025-08-18 | WRB | 69.17 | 69.38 | 68.91 | 69.21 | 69.21 | 1.978e+6 |
| 2025-08-18 | SNA | 316.75 | 317.98 | 312.05 | 314.53 | 314.53 | 248,541 |
| 2025-08-18 | UDR | 37.25 | 37.31 | 36.71 | 36.74 | 36.74 | 1.755e+6 |
| 2025-08-18 | VLO | 133.37 | 134.73 | 132.73 | 134.49 | 134.49 | 1.870e+6 |
| 2025-08-18 | VEEV | 280.64 | 285.52 | 278.1 | 282.1 | 282.1 | 1.230e+6 |
| 2025-08-18 | TSLA | 329.62 | 336.27 | 329.59 | 335.16 | 335.16 | 5.696e+7 |
| 2025-08-18 | URBN | 76.7 | 76.99 | 73.76 | 76.73 | 76.73 | 1.469e+6 |
| 2025-08-18 | SLG | 52.27 | 52.43 | 51.54 | 52.12 | 52.12 | 909,503 |
| 2025-08-18 | SW | 41.26 | 41.61 | 41.11 | 41.55 | 41.55 | 4.230e+6 |
| 2025-08-18 | SPGI | 551.42 | 553.46 | 546.03 | 547.9 | 547.9 | 947,942 |
| 2025-08-18 | SEE | 31.06 | 32.04 | 30.63 | 30.65 | 30.65 | 2.625e+6 |
| 2025-08-18 | NBR | 32.46 | 32.69 | 31.57 | 31.58 | 31.58 | 369,807 |
| 2025-08-18 | STLD | 125.11 | 125.72 | 123.95 | 124.7 | 124.7 | 910,201 |
| 2025-08-18 | WDC | 74.6 | 76.23 | 74.44 | 76.1 | 76.1 | 5.192e+6 |
| 2025-08-18 | USB | 44.44 | 44.78 | 44.35 | 44.73 | 44.73 | 5.893e+6 |
| 2025-08-18 | SBAC | 215.07 | 215.75 | 210.06 | 210.2 | 210.2 | 850,296 |
| 2025-08-18 | STE | 243.1 | 244.96 | 242.47 | 242.71 | 242.71 | 319,800 |
| 2025-08-18 | MTB | 185.68 | 186.53 | 184.5 | 186.46 | 186.46 | 729,800 |
| 2025-08-18 | ULTA | 521 | 521.98 | 515.35 | 516.87 | 516.87 | 469,461 |
| 2025-08-18 | XRAY | 13.47 | 13.65 | 13.41 | 13.49 | 13.49 | 2.998e+6 |
| 2025-08-18 | TJX | 131.74 | 132.93 | 131.44 | 131.87 | 131.87 | 6.226e+6 |
| 2025-08-18 | XOM | 103.77 | 104.88 | 103.35 | 104.38 | 104.38 | 1.304e+7 |
| 2025-08-18 | SYK | 379.22 | 380.14 | 377.74 | 378.77 | 378.77 | 1.102e+6 |
| 2025-08-18 | RL | 288 | 290.14 | 284.48 | 287.27 | 287.27 | 668,694 |
| 2025-08-18 | NOV | 12 | 12.21 | 11.9 | 12.17 | 12.17 | 3.086e+6 |
| 2025-08-18 | STZ | 165.25 | 165.65 | 162.43 | 162.8 | 162.8 | 1.994e+6 |
| 2025-08-18 | NEE | 74.51 | 75.69 | 73.73 | 74.13 | 74.13 | 1.257e+7 |
| 2025-08-18 | TMO | 488.83 | 491.93 | 485.85 | 486.25 | 486.25 | 2.211e+6 |
| 2025-08-18 | PM | 161.47 | 162.79 | 160.92 | 162.11 | 162.11 | 3.770e+6 |
| 2025-08-18 | STT | 108.56 | 109.05 | 107.99 | 108.94 | 108.94 | 1.409e+6 |
| 2025-08-18 | TSN | 55.36 | 55.48 | 54.43 | 54.64 | 54.64 | 2.707e+6 |
| 2025-08-18 | URI | 904.2 | 910.15 | 901.2 | 908.2 | 908.2 | 309,509 |
| 2025-08-18 | VMC | 290.03 | 290.99 | 288.21 | 288.28 | 288.28 | 809,300 |
| 2025-08-18 | SWKS | 72.07 | 72.76 | 71.71 | 71.88 | 71.88 | 1.669e+6 |
| 2025-08-18 | TRMB | 81.71 | 82.85 | 81.22 | 82.8 | 82.8 | 1.445e+6 |
| 2025-08-18 | PAYC | 220.09 | 224.37 | 220.09 | 223.8 | 223.8 | 622,700 |
| 2025-08-18 | WMB | 55.79 | 55.84 | 54.97 | 55.18 | 55.18 | 5.813e+6 |
| 2025-08-18 | MOS | 31.34 | 31.42 | 30.82 | 31.21 | 31.21 | 6.547e+6 |
| 2025-08-18 | MRNA | 28.2 | 28.51 | 27.97 | 28.09 | 28.09 | 6.149e+6 |
| 2025-08-18 | ZBH | 102.05 | 102.81 | 101.52 | 101.77 | 101.77 | 1.142e+6 |
| 2025-08-18 | PLD | 103.97 | 104.01 | 102.85 | 102.87 | 102.87 | 2.036e+6 |