Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109601–109650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | PLTR | 182.41 | 185.33 | 179.2 | 181.02 | 181.02 | 5.347e+7 |
| 2025-08-14 | XRAY | 13.21 | 13.52 | 13.02 | 13.5 | 13.5 | 3.930e+6 |
| 2025-08-14 | SRE | 80.15 | 80.77 | 79.63 | 80.14 | 80.14 | 2.775e+6 |
| 2025-08-14 | PAYX | 133.91 | 134.4 | 132.82 | 133.05 | 133.05 | 1.425e+6 |
| 2025-08-14 | NBR | 35.17 | 36 | 32.85 | 33.57 | 33.57 | 639,538 |
| 2025-08-14 | V | 340.86 | 343.98 | 339.59 | 343.39 | 343.39 | 6.224e+6 |
| 2025-08-14 | SYK | 375.53 | 376.62 | 371.74 | 375.71 | 375.71 | 1.623e+6 |
| 2025-08-14 | PBI | 11.17 | 11.25 | 10.93 | 10.94 | 10.94 | 2.332e+6 |
| 2025-08-14 | VRSN | 263.8 | 264.41 | 261.05 | 263.54 | 263.54 | 859,747 |
| 2025-08-14 | WBA | 11.86 | 12.05 | 11.86 | 12.04 | 12.04 | 1.313e+7 |
| 2025-08-14 | PCAR | 97.61 | 98.29 | 96.24 | 97.55 | 97.55 | 2.215e+6 |
| 2025-08-14 | TTWO | 235.3 | 238.39 | 232.2 | 233.16 | 233.16 | 1.689e+6 |
| 2025-08-14 | PCG | 15.01 | 15.32 | 14.94 | 15.19 | 15.19 | 1.753e+7 |
| 2025-08-14 | TSLA | 335.76 | 340.47 | 330.4 | 335.58 | 335.58 | 7.500e+7 |
| 2025-08-14 | VRT | 134.09 | 135.81 | 131.41 | 132.4 | 132.4 | 8.129e+6 |
| 2025-08-14 | RHI | 33.25 | 33.59 | 32.6 | 33.3 | 33.3 | 2.333e+6 |
| 2025-08-14 | SJM | 108.4 | 108.4 | 106.23 | 106.97 | 106.97 | 1.300e+6 |
| 2025-08-14 | SMCI | 45.35 | 45.67 | 44.67 | 45.49 | 45.49 | 2.295e+7 |
| 2025-08-14 | PEG | 85.5 | 85.5 | 84.59 | 84.75 | 84.75 | 1.453e+6 |
| 2025-08-14 | OI | 13.55 | 13.68 | 13.38 | 13.67 | 13.67 | 1.254e+6 |
| 2025-08-14 | TXT | 80.8 | 80.8 | 80.03 | 80.26 | 80.26 | 973,309 |
| 2025-08-14 | WTW | 331.77 | 332.85 | 326.35 | 327.12 | 327.12 | 958,926 |
| 2025-08-14 | PENN | 17.58 | 18.13 | 17.49 | 17.98 | 17.98 | 2.950e+6 |
| 2025-08-14 | PRGO | 22.16 | 22.16 | 21.61 | 21.77 | 21.77 | 1.063e+6 |
| 2025-08-14 | SW | 42.92 | 42.96 | 41.81 | 41.91 | 41.91 | 2.930e+6 |
| 2025-08-14 | PEP | 144.87 | 145.32 | 143.91 | 144.46 | 144.46 | 6.893e+6 |
| 2025-08-14 | PM | 161.3 | 162.83 | 160.2 | 160.81 | 160.81 | 3.295e+6 |
| 2025-08-14 | UA | 4.86 | 4.86 | 4.7 | 4.76 | 4.76 | 7.463e+6 |
| 2025-08-14 | VAL | 47.07 | 47.15 | 45.7 | 46.63 | 46.63 | 970,622 |
| 2025-08-14 | PFE | 23.85 | 23.94 | 23.59 | 23.87 | 23.87 | 3.251e+7 |
| 2025-08-14 | SPGI | 560.75 | 575.58 | 556.5 | 560.77 | 560.77 | 1.019e+6 |
| 2025-08-14 | PHM | 126.04 | 128.05 | 125.37 | 127.81 | 127.81 | 2.496e+6 |
| 2025-08-14 | PFG | 75.75 | 76.02 | 75.05 | 75.92 | 75.92 | 1.048e+6 |
| 2025-08-14 | URBN | 78.03 | 78.66 | 76.2 | 77.29 | 77.29 | 1.208e+6 |
| 2025-08-14 | NDAQ | 94.84 | 95.45 | 94.29 | 94.55 | 94.55 | 2.459e+6 |
| 2025-08-14 | PG | 151.35 | 151.41 | 150.01 | 150.47 | 150.47 | 6.344e+6 |
| 2025-08-14 | SWK | 71.74 | 72.4 | 71.07 | 71.94 | 71.94 | 1.728e+6 |
| 2025-08-14 | UNH | 266.52 | 268.23 | 261.52 | 265.92 | 265.92 | 2.501e+7 |
| 2025-08-14 | PH | 749.19 | 751.17 | 734.02 | 738.92 | 738.92 | 695,162 |
| 2025-08-14 | TSN | 55.82 | 56.06 | 54.53 | 54.87 | 54.87 | 2.392e+6 |
| 2025-08-14 | UBER | 90.35 | 92.32 | 90.11 | 91.4 | 91.4 | 1.453e+7 |
| 2025-08-14 | PTC | 208.22 | 208.77 | 206.95 | 208.01 | 208.01 | 609,573 |
| 2025-08-14 | STZ | 165.49 | 166.63 | 163.27 | 165.99 | 165.99 | 1.482e+6 |
| 2025-08-14 | VNO | 36.27 | 36.54 | 36.1 | 36.25 | 36.25 | 718,941 |
| 2025-08-14 | TXN | 187.31 | 190.31 | 186.18 | 189.79 | 189.79 | 3.917e+6 |
| 2025-08-14 | STT | 109.39 | 111.45 | 108.71 | 111.3 | 111.3 | 1.430e+6 |
| 2025-08-14 | PVH | 75.78 | 76.24 | 75.07 | 76 | 76 | 782,100 |
| 2025-08-14 | NAVI | 12.46 | 12.61 | 12.33 | 12.59 | 12.59 | 621,700 |
| 2025-08-14 | PAYC | 217.57 | 218.98 | 214.53 | 214.58 | 214.58 | 578,608 |
| 2025-08-14 | VEEV | 276.24 | 276.96 | 273 | 274.98 | 274.98 | 681,951 |