Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108951–109000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-15 | NWS | 34.36 | 34.36 | 33.76 | 33.8 | 33.8 | 549,200 |
| 2025-08-15 | SWK | 72.5 | 72.5 | 71.27 | 71.59 | 71.59 | 1.558e+6 |
| 2025-08-15 | UNP | 219.45 | 219.83 | 216.64 | 217 | 217 | 3.739e+6 |
| 2025-08-15 | NWSA | 29.72 | 29.72 | 29.18 | 29.25 | 29.25 | 7.742e+6 |
| 2025-08-15 | NBR | 33.22 | 33.38 | 32.07 | 32.45 | 32.45 | 485,806 |
| 2025-08-15 | UPS | 82.88 | 83.66 | 82.51 | 82.79 | 82.79 | 8.897e+6 |
| 2025-08-15 | NXPI | 230.22 | 230.22 | 223.03 | 225.55 | 225.55 | 3.337e+6 |
| 2025-08-15 | PNW | 89.39 | 89.68 | 88.44 | 88.74 | 88.74 | 1.463e+6 |
| 2025-08-15 | PODD | 318.11 | 321.72 | 316.23 | 321.27 | 321.27 | 617,200 |
| 2025-08-15 | O | 55.71 | 56.36 | 55.53 | 56.16 | 56.16 | 6.243e+6 |
| 2025-08-15 | SPGI | 560.61 | 561.89 | 552.36 | 553.13 | 553.13 | 962,732 |
| 2025-08-15 | STLD | 129.2 | 129.76 | 125.11 | 125.21 | 125.21 | 1.017e+6 |
| 2025-08-15 | ODFL | 151.31 | 152.51 | 150.22 | 150.34 | 150.34 | 1.500e+6 |
| 2025-08-15 | XEL | 70.89 | 71.51 | 67.59 | 70.3 | 70.3 | 7.793e+6 |
| 2025-08-15 | PSKY | 14.21 | 14.43 | 13.5 | 13.56 | 13.56 | 1.670e+7 |
| 2025-08-15 | OGN | 9.4 | 9.53 | 9.28 | 9.38 | 9.38 | 3.049e+6 |
| 2025-08-15 | WDC | 76.32 | 76.4 | 74.36 | 74.88 | 74.88 | 4.259e+6 |
| 2025-08-15 | UAL | 99.77 | 101.47 | 99.34 | 100.93 | 100.93 | 6.344e+6 |
| 2025-08-15 | OKE | 71.86 | 72.41 | 70.88 | 70.96 | 70.96 | 3.670e+6 |
| 2025-08-15 | WTW | 328.24 | 329.26 | 327.06 | 327.61 | 327.61 | 583,900 |
| 2025-08-15 | SYF | 72.08 | 72.11 | 70.35 | 70.62 | 70.62 | 2.842e+6 |
| 2025-08-15 | ON | 52.11 | 52.11 | 50.84 | 51.09 | 51.09 | 7.573e+6 |
| 2025-08-15 | WU | 7.67 | 7.75 | 7.63 | 7.73 | 7.73 | 8.905e+6 |
| 2025-08-15 | WYNN | 110.14 | 110.54 | 108.4 | 108.45 | 108.45 | 1.497e+6 |
| 2025-08-15 | ORLY | 101.86 | 101.91 | 100.84 | 101.54 | 101.54 | 4.281e+6 |
| 2025-08-15 | PSA | 271.98 | 275.56 | 271.98 | 274.19 | 274.19 | 577,320 |
| 2025-08-15 | UHS | 178.99 | 178.99 | 175.33 | 177.95 | 177.95 | 747,960 |
| 2025-08-15 | OTIS | 86.1 | 86.53 | 85.73 | 86.11 | 86.11 | 3.697e+6 |
| 2025-08-15 | NCLH | 24.46 | 24.56 | 24.13 | 24.3 | 24.3 | 9.341e+6 |
| 2025-08-15 | SOLV | 73.4 | 73.54 | 71.37 | 71.42 | 71.42 | 3.953e+6 |
| 2025-08-15 | OXY | 43.98 | 44.35 | 43.63 | 43.9 | 43.9 | 8.765e+6 |
| 2025-08-15 | PGR | 236.21 | 237.09 | 231.71 | 232.18 | 232.18 | 3.426e+6 |
| 2025-08-15 | SRE | 80.02 | 80.21 | 79.27 | 79.51 | 79.51 | 4.067e+6 |
| 2025-08-15 | PANW | 174.36 | 177.36 | 173.5 | 177.09 | 177.09 | 9.549e+6 |
| 2025-08-15 | STZ | 167.11 | 167.45 | 164.56 | 164.74 | 164.74 | 1.522e+6 |
| 2025-08-15 | V | 344.15 | 346.25 | 340.78 | 342.38 | 342.38 | 4.947e+6 |
| 2025-08-15 | PAYX | 133.55 | 134.46 | 132.5 | 133.79 | 133.79 | 2.672e+6 |
| 2025-08-15 | T | 27.81 | 28.14 | 27.73 | 27.94 | 27.94 | 3.702e+7 |
| 2025-08-15 | VRSN | 263.67 | 267.54 | 262.73 | 266.57 | 266.57 | 1.296e+6 |
| 2025-08-15 | PBI | 10.95 | 11.01 | 10.8 | 11 | 11 | 2.362e+6 |
| 2025-08-15 | PLD | 103.74 | 104.2 | 103.4 | 104 | 104 | 1.924e+6 |
| 2025-08-15 | TTWO | 233.65 | 233.65 | 229.59 | 232.18 | 232.18 | 1.377e+6 |
| 2025-08-15 | PCAR | 98.1 | 98.27 | 95.88 | 96.12 | 96.12 | 1.831e+6 |
| 2025-08-15 | VEEV | 275.55 | 281.22 | 274 | 280.61 | 280.61 | 815,700 |
| 2025-08-15 | VRT | 132.4 | 133.23 | 129.1 | 132.95 | 132.95 | 6.208e+6 |
| 2025-08-15 | PCG | 15.26 | 15.28 | 14.89 | 14.91 | 14.91 | 2.924e+7 |
| 2025-08-15 | SMCI | 45.26 | 45.57 | 44.16 | 45.37 | 45.37 | 2.741e+7 |
| 2025-08-15 | TXT | 80.52 | 80.52 | 78.8 | 78.83 | 78.83 | 1.353e+6 |
| 2025-08-15 | PEG | 84.73 | 84.73 | 83.11 | 83.31 | 83.31 | 2.923e+6 |
| 2025-08-15 | WRB | 70.6 | 70.6 | 69.27 | 69.5 | 69.5 | 3.939e+6 |