Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109051–109100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-15 | VMC | 293.14 | 293.35 | 289.34 | 290.01 | 290.01 | 789,100 |
| 2025-08-15 | SWKS | 73.32 | 73.43 | 71.46 | 72.13 | 72.13 | 2.364e+6 |
| 2025-08-15 | ROK | 341.93 | 342.72 | 337.48 | 337.51 | 337.51 | 959,600 |
| 2025-08-15 | OI | 13.69 | 13.8 | 13.28 | 13.37 | 13.37 | 1.427e+6 |
| 2025-08-15 | WMB | 56.39 | 57.05 | 55.97 | 56.09 | 56.09 | 7.539e+6 |
| 2025-08-15 | ROP | 520.37 | 527.31 | 519.93 | 526.34 | 526.34 | 697,650 |
| 2025-08-15 | PAYC | 215.14 | 217.09 | 214.04 | 215.75 | 215.75 | 593,622 |
| 2025-08-15 | TFC | 43.63 | 43.63 | 43 | 43.02 | 43.02 | 6.877e+6 |
| 2025-08-15 | RRC | 34.28 | 34.55 | 33.97 | 34.14 | 34.14 | 2.455e+6 |
| 2025-08-15 | PSX | 119.44 | 120.71 | 118.5 | 119.51 | 119.51 | 2.304e+6 |
| 2025-08-15 | NOV | 12.12 | 12.19 | 11.98 | 11.99 | 11.99 | 2.324e+6 |
| 2025-08-15 | RSG | 230.61 | 231.84 | 229.83 | 230.87 | 230.87 | 902,200 |
| 2025-08-15 | MOS | 31.09 | 31.5 | 30.96 | 31.37 | 31.37 | 3.387e+6 |
| 2025-08-15 | PWR | 377.57 | 384.15 | 371.38 | 380.54 | 380.54 | 1.436e+6 |
| 2025-08-15 | RTX | 152.51 | 153.11 | 151.59 | 152.34 | 152.34 | 4.594e+6 |
| 2025-08-15 | UA | 5.35 | 5.35 | 4.94 | 5.01 | 5.01 | 1.475e+7 |
| 2025-08-15 | SLG | 52.64 | 52.87 | 51.59 | 52.27 | 52.27 | 856,122 |
| 2025-08-15 | RVTY | 89.91 | 91.11 | 89.46 | 90.59 | 90.59 | 1.269e+6 |
| 2025-08-15 | TXN | 189.68 | 191.41 | 188.59 | 190.63 | 190.63 | 5.873e+6 |
| 2025-08-15 | SJM | 107.32 | 107.98 | 106.72 | 107.38 | 107.38 | 1.693e+6 |
| 2025-08-15 | SATS | 28.5 | 28.5 | 27.77 | 27.86 | 27.86 | 2.675e+6 |
| 2025-08-15 | ROL | 56.81 | 57 | 56.48 | 56.79 | 56.79 | 1.150e+6 |
| 2025-08-15 | XRX | 4.02 | 4.05 | 3.87 | 3.88 | 3.88 | 3.485e+6 |
| 2025-08-15 | A | 118.9 | 119.25 | 117.78 | 118.49 | 118.49 | 1.239e+6 |
| 2025-08-15 | AA | 31.21 | 31.36 | 30.78 | 31.09 | 31.09 | 5.523e+6 |
| 2025-08-15 | AAL | 12.89 | 13.19 | 12.86 | 13.17 | 13.17 | 4.964e+7 |
| 2025-08-15 | AAP | 55.98 | 58.3 | 55.48 | 55.97 | 55.97 | 3.391e+6 |
| 2025-08-15 | AAPL | 233.33 | 233.61 | 228.69 | 230.93 | 230.93 | 5.604e+7 |
| 2025-08-15 | ABNB | 125 | 126.35 | 124.33 | 125.1 | 125.1 | 4.310e+6 |
| 2025-08-15 | ABT | 127.89 | 130.28 | 127.64 | 129.69 | 129.69 | 6.785e+6 |
| 2025-08-15 | ACGL | 92 | 92 | 90.44 | 90.72 | 90.72 | 3.052e+6 |
| 2025-08-15 | ACN | 240.69 | 244.27 | 240.69 | 241.93 | 241.93 | 4.224e+6 |
| 2025-08-15 | ADBE | 348.33 | 357.29 | 348 | 354.85 | 354.85 | 3.719e+6 |
| 2025-08-15 | ADI | 234.72 | 234.72 | 228.62 | 229.2 | 229.2 | 3.826e+6 |
| 2025-08-15 | ADM | 57.69 | 57.96 | 57.17 | 57.93 | 57.93 | 2.936e+6 |
| 2025-08-15 | ADP | 295.4 | 298.07 | 294.17 | 295.87 | 295.87 | 1.363e+6 |
| 2025-08-15 | ADSK | 285.06 | 288.53 | 284.25 | 286.73 | 286.73 | 1.150e+6 |
| 2025-08-15 | ADT | 8.51 | 8.55 | 8.39 | 8.5 | 8.5 | 9.316e+6 |
| 2025-08-15 | AEP | 110.29 | 110.72 | 109.22 | 109.44 | 109.44 | 2.354e+6 |
| 2025-08-15 | AES | 12.51 | 13.05 | 12.35 | 12.83 | 12.83 | 1.388e+7 |
| 2025-08-15 | AFL | 103.57 | 103.93 | 102.94 | 103.17 | 103.17 | 2.646e+6 |
| 2025-08-15 | AIG | 79.11 | 79.31 | 78.63 | 78.67 | 78.67 | 3.438e+6 |
| 2025-08-15 | AIV | 4.19 | 4.25 | 4.17 | 4.24 | 4.24 | 1.673e+6 |
| 2025-08-15 | AIZ | 212.51 | 212.51 | 209.84 | 210.05 | 210.05 | 578,300 |
| 2025-08-15 | AJG | 291.39 | 292.4 | 290.13 | 290.42 | 290.42 | 1.238e+6 |
| 2025-08-15 | AKAM | 74.69 | 75.14 | 74.1 | 74.42 | 74.42 | 2.012e+6 |
| 2025-08-15 | ALB | 80.38 | 81.8 | 80.21 | 81.29 | 81.29 | 2.842e+6 |
| 2025-08-15 | ALGN | 143.44 | 145.3 | 142.38 | 142.43 | 142.43 | 1.110e+6 |
| 2025-08-15 | ALK | 56.92 | 57.7 | 56.84 | 57.36 | 57.36 | 1.606e+6 |
| 2025-08-15 | ALLE | 167.62 | 167.83 | 165.29 | 165.54 | 165.54 | 549,900 |