Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109001–109050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-15 | PRGO | 21.86 | 21.95 | 21.44 | 21.46 | 21.46 | 1.174e+6 |
| 2025-08-15 | PENN | 18.19 | 18.35 | 17.86 | 18.24 | 18.24 | 5.142e+6 |
| 2025-08-15 | SBUX | 90.76 | 90.94 | 88.62 | 88.85 | 88.85 | 8.060e+6 |
| 2025-08-15 | QRVO | 90.09 | 90.37 | 88.86 | 89.35 | 89.35 | 1.268e+6 |
| 2025-08-15 | PEP | 145.21 | 146.87 | 144.33 | 146.19 | 146.19 | 9.162e+6 |
| 2025-08-15 | VAL | 46.45 | 46.63 | 45.11 | 45.21 | 45.21 | 1.265e+6 |
| 2025-08-15 | PHM | 130.63 | 130.74 | 127.06 | 127.95 | 127.95 | 1.920e+6 |
| 2025-08-15 | PFE | 23.98 | 24.05 | 23.74 | 23.9 | 23.9 | 3.184e+7 |
| 2025-08-15 | VRSK | 266.3 | 267.71 | 263.69 | 266.16 | 266.16 | 940,317 |
| 2025-08-15 | NDAQ | 94.67 | 94.67 | 93.71 | 93.84 | 93.84 | 2.899e+6 |
| 2025-08-15 | PFG | 76.35 | 76.35 | 75.39 | 75.48 | 75.48 | 962,443 |
| 2025-08-15 | SYK | 377.93 | 380.29 | 375.88 | 379.07 | 379.07 | 1.071e+6 |
| 2025-08-15 | STT | 111.73 | 111.77 | 108.65 | 108.82 | 108.82 | 1.292e+6 |
| 2025-08-15 | PG | 151.18 | 152.28 | 150.92 | 151.07 | 151.07 | 7.122e+6 |
| 2025-08-15 | UNH | 295.52 | 303.93 | 288.66 | 297.77 | 297.77 | 6.820e+7 |
| 2025-08-15 | TROW | 105.25 | 105.25 | 102.8 | 102.94 | 102.94 | 1.206e+6 |
| 2025-08-15 | PH | 740.95 | 740.95 | 722.39 | 723.68 | 723.68 | 716,422 |
| 2025-08-15 | UBER | 91.65 | 93.9 | 90.86 | 92.6 | 92.6 | 1.584e+7 |
| 2025-08-15 | VNO | 36.37 | 36.53 | 35.81 | 36.4 | 36.4 | 849,800 |
| 2025-08-15 | PTC | 208.75 | 208.99 | 205.5 | 205.84 | 205.84 | 1.366e+6 |
| 2025-08-15 | XRAY | 13.63 | 13.72 | 13.43 | 13.48 | 13.48 | 2.969e+6 |
| 2025-08-15 | WBA | 12.03 | 12.1 | 11.96 | 11.96 | 11.96 | 1.087e+7 |
| 2025-08-15 | PVH | 76.7 | 77.03 | 75.94 | 76.77 | 76.77 | 768,692 |
| 2025-08-15 | OMC | 73.79 | 74.55 | 73.31 | 74.15 | 74.15 | 3.126e+6 |
| 2025-08-15 | MO | 62.4 | 62.9 | 62 | 62.56 | 62.56 | 1.014e+7 |
| 2025-08-15 | PYPL | 69.21 | 69.8 | 68.8 | 68.87 | 68.87 | 8.128e+6 |
| 2025-08-15 | RL | 288.97 | 289.88 | 284.83 | 288.21 | 288.21 | 764,214 |
| 2025-08-15 | TRMB | 83.74 | 83.74 | 81.89 | 82.24 | 82.24 | 2.025e+6 |
| 2025-08-15 | QCOM | 155.35 | 156.55 | 154.02 | 155.16 | 155.16 | 7.584e+6 |
| 2025-08-15 | NEE | 70.73 | 75.08 | 70.28 | 73.83 | 73.83 | 2.340e+7 |
| 2025-08-15 | STI | 3.19 | 3.52 | 3.01 | 3.08 | 3.08 | 74,600 |
| 2025-08-15 | R | 177.78 | 178.63 | 176.13 | 176.69 | 176.69 | 216,325 |
| 2025-08-15 | STE | 245.15 | 246.15 | 242.69 | 243.71 | 243.71 | 466,800 |
| 2025-08-15 | MRNA | 26.97 | 28.59 | 26.8 | 28.02 | 28.02 | 9.386e+6 |
| 2025-08-15 | RCL | 308.63 | 310.69 | 305.38 | 310.27 | 310.27 | 1.408e+6 |
| 2025-08-15 | TSN | 55.07 | 55.63 | 54.86 | 55.35 | 55.35 | 1.972e+6 |
| 2025-08-15 | PM | 160.81 | 162.32 | 159.76 | 161.71 | 161.71 | 4.028e+6 |
| 2025-08-15 | REGN | 574.81 | 578.78 | 567.73 | 577.25 | 577.25 | 1.122e+6 |
| 2025-08-15 | XYZ | 76.19 | 76.88 | 75.23 | 75.8 | 75.8 | 6.692e+6 |
| 2025-08-15 | ZBH | 101.69 | 102.41 | 100.94 | 101.96 | 101.96 | 1.058e+6 |
| 2025-08-15 | RF | 25.37 | 25.43 | 24.85 | 24.85 | 24.85 | 1.624e+7 |
| 2025-08-15 | TSCO | 59.09 | 59.8 | 59.05 | 59.74 | 59.74 | 3.902e+6 |
| 2025-08-15 | TPR | 95.19 | 100.03 | 94.75 | 99.74 | 99.74 | 6.810e+6 |
| 2025-08-15 | RIG | 3.02 | 3.02 | 2.94 | 2.95 | 2.95 | 1.458e+7 |
| 2025-08-15 | TMO | 485.44 | 490.24 | 484.71 | 487.71 | 487.71 | 2.463e+6 |
| 2025-08-15 | NUE | 149.37 | 149.69 | 143.28 | 143.84 | 143.84 | 2.180e+6 |
| 2025-08-15 | RJF | 163.62 | 163.62 | 161.34 | 161.69 | 161.69 | 956,200 |
| 2025-08-15 | SW | 41.92 | 41.96 | 40.99 | 41.33 | 41.33 | 4.461e+6 |
| 2025-08-15 | VFC | 12.82 | 13.07 | 12.78 | 12.87 | 12.87 | 6.488e+6 |
| 2025-08-15 | RMD | 282.83 | 284.7 | 280.99 | 282.72 | 282.72 | 1.015e+6 |