Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109501–109550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | WAB | 192 | 192.23 | 188.35 | 190.28 | 190.28 | 842,845 |
| 2025-08-14 | MSFT | 518.43 | 521.79 | 516.03 | 518.35 | 518.35 | 2.027e+7 |
| 2025-08-14 | ZTS | 149.75 | 151.52 | 149.35 | 151.22 | 151.22 | 2.565e+6 |
| 2025-08-14 | WAT | 294.81 | 295.34 | 291.64 | 293.52 | 293.52 | 710,932 |
| 2025-08-14 | MSI | 463.48 | 464.28 | 457.25 | 457.82 | 457.82 | 976,100 |
| 2025-08-14 | TGNA | 20.3 | 20.68 | 20.15 | 20.62 | 20.62 | 3.655e+6 |
| 2025-08-14 | WBD | 11.87 | 12.17 | 11.73 | 11.78 | 11.78 | 5.362e+7 |
| 2025-08-14 | STX | 154.1 | 155.67 | 153.05 | 154.57 | 154.57 | 2.320e+6 |
| 2025-08-14 | MTCH | 37.58 | 38.26 | 37.17 | 37.98 | 37.98 | 3.507e+6 |
| 2025-08-14 | WDAY | 222.92 | 223.61 | 218.71 | 221.92 | 221.92 | 3.273e+6 |
| 2025-08-14 | PRU | 102.78 | 102.89 | 101.62 | 102.69 | 102.69 | 1.157e+6 |
| 2025-08-14 | SNA | 322.65 | 322.65 | 315.61 | 316.01 | 316.01 | 250,933 |
| 2025-08-14 | WEC | 106.31 | 106.46 | 105.13 | 105.47 | 105.47 | 2.853e+6 |
| 2025-08-14 | MTD | 1,317.54 | 1,317.54 | 1,299.98 | 1,313.64 | 1,313.64 | 87,100 |
| 2025-08-14 | SPG | 165.47 | 166.51 | 164.54 | 166.18 | 166.18 | 1.889e+6 |
| 2025-08-14 | WELL | 161.77 | 162.58 | 159.99 | 160.13 | 160.13 | 1.703e+6 |
| 2025-08-14 | MU | 123.02 | 125.56 | 121.23 | 125.11 | 125.11 | 1.224e+7 |
| 2025-08-14 | MUR | 22.11 | 22.29 | 21.5 | 22.22 | 22.22 | 2.483e+6 |
| 2025-08-14 | WFC | 77.05 | 78.33 | 76.49 | 78.16 | 78.16 | 1.605e+7 |
| 2025-08-14 | WHR | 85.15 | 86.33 | 84.2 | 85.9 | 85.9 | 809,804 |
| 2025-08-14 | NEM | 68.14 | 68.34 | 67.39 | 67.92 | 67.92 | 5.387e+6 |
| 2025-08-14 | WM | 227.41 | 227.42 | 219.89 | 223.54 | 223.54 | 3.253e+6 |
| 2025-08-14 | TROW | 104.88 | 105.12 | 104.3 | 104.88 | 104.88 | 948,118 |
| 2025-08-14 | NFLX | 120.99 | 124.41 | 120.7 | 123.06 | 123.06 | 3.905e+7 |
| 2025-08-14 | WMT | 100.38 | 100.6 | 99.88 | 100.01 | 100.01 | 1.086e+7 |
| 2025-08-14 | SLB | 32.66 | 32.74 | 31.96 | 32.51 | 32.51 | 1.628e+7 |
| 2025-08-14 | NI | 41.88 | 41.99 | 41.59 | 41.72 | 41.72 | 4.034e+6 |
| 2025-08-14 | WST | 246.36 | 246.63 | 243.41 | 245.6 | 245.6 | 365,816 |
| 2025-08-14 | URI | 915.73 | 923.77 | 901.19 | 915.56 | 915.56 | 637,746 |
| 2025-08-14 | NKE | 74.55 | 75.23 | 74 | 75.02 | 75.02 | 7.991e+6 |
| 2025-08-14 | YUM | 142.45 | 144.92 | 141.43 | 144.7 | 144.7 | 1.833e+6 |
| 2025-08-14 | NKTR | 25.25 | 26.74 | 25.01 | 26.69 | 26.69 | 639,420 |
| 2025-08-14 | UDR | 36.75 | 36.89 | 36.52 | 36.7 | 36.7 | 1.418e+6 |
| 2025-08-14 | ZBRA | 334.92 | 337.49 | 326.16 | 327.71 | 327.71 | 604,802 |
| 2025-08-14 | NOC | 577.41 | 578.79 | 574.48 | 577.24 | 577.24 | 543,334 |
| 2025-08-14 | VZ | 41.66 | 41.69 | 41.25 | 41.41 | 41.41 | 1.058e+7 |
| 2025-08-14 | ZION | 51.52 | 52.64 | 51.28 | 52.53 | 52.53 | 1.313e+6 |
| 2025-08-14 | NOW | 171.23 | 172.6 | 169.27 | 170.17 | 170.17 | 8.941e+6 |
| 2025-08-14 | VNT | 42.63 | 43.2 | 42.44 | 43 | 43 | 1.149e+6 |
| 2025-08-14 | SNDK | 46.43 | 47.26 | 46.08 | 46.68 | 46.68 | 3.549e+6 |
| 2025-08-14 | NRG | 151.26 | 155.09 | 150.57 | 152.43 | 152.43 | 2.211e+6 |
| 2025-08-14 | TMO | 479.46 | 484.61 | 477.97 | 483.75 | 483.75 | 1.955e+6 |
| 2025-08-14 | NE | 26.29 | 26.31 | 25.53 | 26.19 | 26.19 | 1.258e+6 |
| 2025-08-14 | NSC | 277.47 | 278.87 | 275.29 | 278.71 | 278.71 | 1.762e+6 |
| 2025-08-14 | NTAP | 107.25 | 108.3 | 106.51 | 108.01 | 108.01 | 1.965e+6 |
| 2025-08-14 | TYL | 579.64 | 580.48 | 570.77 | 573.24 | 573.24 | 223,967 |
| 2025-08-14 | PPG | 108.71 | 109.89 | 108.25 | 109.77 | 109.77 | 1.270e+6 |
| 2025-08-14 | NTRS | 123.43 | 126.42 | 122.81 | 126.22 | 126.22 | 1.397e+6 |
| 2025-08-14 | PNC | 187.91 | 190.05 | 186.55 | 189.88 | 189.88 | 1.087e+6 |
| 2025-08-14 | SYY | 80.17 | 80.35 | 79.1 | 79.48 | 79.48 | 2.316e+6 |