Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108901–108950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-15 | WELL | 160.32 | 161.57 | 159.52 | 161.14 | 161.14 | 2.490e+6 |
| 2025-08-15 | SPG | 166.42 | 167.35 | 165.24 | 167.23 | 167.23 | 1.582e+6 |
| 2025-08-15 | MU | 123 | 123.21 | 119.27 | 120.7 | 120.7 | 1.899e+7 |
| 2025-08-15 | PPG | 110.31 | 110.37 | 109 | 109.63 | 109.63 | 1.400e+6 |
| 2025-08-15 | WFC | 78.29 | 78.4 | 75.8 | 75.89 | 75.89 | 1.538e+7 |
| 2025-08-15 | MUR | 22.13 | 22.39 | 21.93 | 21.98 | 21.98 | 1.898e+6 |
| 2025-08-15 | WHR | 86.57 | 86.88 | 85.02 | 85.05 | 85.05 | 983,789 |
| 2025-08-15 | WM | 223.21 | 224.97 | 222.6 | 224.2 | 224.2 | 3.372e+6 |
| 2025-08-15 | NEM | 68.2 | 68.97 | 67.39 | 68.76 | 68.76 | 7.908e+6 |
| 2025-08-15 | PLL | 9.74 | 9.81 | 9.5 | 9.55 | 9.55 | 214,149 |
| 2025-08-15 | WMT | 100.03 | 100.17 | 98.94 | 99.4 | 99.4 | 1.360e+7 |
| 2025-08-15 | NFLX | 123.4 | 124.69 | 122.79 | 123.9 | 123.9 | 2.768e+7 |
| 2025-08-15 | SLB | 32.39 | 32.63 | 32.22 | 32.28 | 32.28 | 1.042e+7 |
| 2025-08-15 | WST | 247.16 | 249.57 | 244.43 | 245.6 | 245.6 | 781,013 |
| 2025-08-15 | NI | 41.73 | 41.83 | 40.98 | 41.13 | 41.13 | 3.727e+6 |
| 2025-08-15 | URI | 920.85 | 922.85 | 903.07 | 903.07 | 903.07 | 372,732 |
| 2025-08-15 | YUM | 144.77 | 147.01 | 144.38 | 146.09 | 146.09 | 2.604e+6 |
| 2025-08-15 | NKE | 75.36 | 76.11 | 74.79 | 75.59 | 75.59 | 9.768e+6 |
| 2025-08-15 | MTB | 189.79 | 189.79 | 185.81 | 185.88 | 185.88 | 741,904 |
| 2025-08-15 | PLTR | 179.73 | 180 | 173.38 | 177.17 | 177.17 | 6.029e+7 |
| 2025-08-15 | NKTR | 26.8 | 28.22 | 26.34 | 27.26 | 27.26 | 1.205e+6 |
| 2025-08-15 | ZBRA | 327.98 | 328.32 | 316.21 | 317.9 | 317.9 | 523,966 |
| 2025-08-15 | UDR | 36.71 | 37.18 | 36.63 | 37.13 | 37.13 | 2.043e+6 |
| 2025-08-15 | NOC | 576.94 | 580.24 | 574.47 | 577.48 | 577.48 | 667,579 |
| 2025-08-15 | ZION | 52.5 | 52.56 | 51.43 | 51.45 | 51.45 | 1.075e+6 |
| 2025-08-15 | VLO | 133.17 | 135.02 | 132.72 | 134.48 | 134.48 | 2.037e+6 |
| 2025-08-15 | NOW | 170.35 | 173.59 | 169.72 | 173.45 | 173.45 | 8.794e+6 |
| 2025-08-15 | SNDK | 43.06 | 46.13 | 42.82 | 44.54 | 44.54 | 7.520e+6 |
| 2025-08-15 | VNT | 42.84 | 43.2 | 41.73 | 42.04 | 42.04 | 969,644 |
| 2025-08-15 | NRG | 153.72 | 154.02 | 146.98 | 147.31 | 147.31 | 2.789e+6 |
| 2025-08-15 | NE | 26.17 | 26.2 | 25.7 | 25.76 | 25.76 | 1.353e+6 |
| 2025-08-15 | NAVI | 12.63 | 12.64 | 12.21 | 12.23 | 12.23 | 890,445 |
| 2025-08-15 | NSC | 278.9 | 279.57 | 276.71 | 276.97 | 276.97 | 1.940e+6 |
| 2025-08-15 | PRU | 103.29 | 103.29 | 101.8 | 101.83 | 101.83 | 1.188e+6 |
| 2025-08-15 | TYL | 573.24 | 578.19 | 567.96 | 572.03 | 572.03 | 279,040 |
| 2025-08-15 | NTAP | 108.07 | 108.45 | 106.54 | 107.25 | 107.25 | 2.066e+6 |
| 2025-08-15 | TSLA | 337.66 | 339.3 | 327.02 | 330.56 | 330.56 | 7.432e+7 |
| 2025-08-15 | PNC | 191.12 | 191.12 | 186.5 | 186.65 | 186.65 | 1.300e+6 |
| 2025-08-15 | NTRS | 126.84 | 126.84 | 123.68 | 123.79 | 123.79 | 787,506 |
| 2025-08-15 | WY | 25.62 | 25.72 | 25.14 | 25.17 | 25.17 | 4.414e+6 |
| 2025-08-15 | SNPS | 616.36 | 620 | 606.31 | 617.91 | 617.91 | 881,800 |
| 2025-08-15 | NVDA | 181.85 | 181.87 | 178.01 | 180.42 | 180.42 | 1.566e+8 |
| 2025-08-15 | URBN | 77.19 | 77.85 | 76.44 | 77.53 | 77.53 | 1.641e+6 |
| 2025-08-15 | PNR | 105.81 | 105.91 | 103.98 | 104.16 | 104.16 | 1.022e+6 |
| 2025-08-15 | NVR | 8,265.66 | 8,292.92 | 8,180.73 | 8,235 | 8,235 | 14,918 |
| 2025-08-15 | ULTA | 526.97 | 527.17 | 515.47 | 521 | 521 | 495,407 |
| 2025-08-15 | SO | 91.35 | 91.77 | 90.67 | 91.1 | 91.1 | 5.699e+6 |
| 2025-08-15 | NWL | 5.21 | 5.33 | 5.14 | 5.21 | 5.21 | 7.309e+6 |
| 2025-08-15 | XOM | 103.87 | 105.21 | 103.63 | 104.16 | 104.16 | 1.927e+7 |
| 2025-08-15 | UNM | 69.75 | 69.92 | 67.48 | 67.59 | 67.59 | 1.370e+6 |