Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109651–109700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | OMC | 73.48 | 73.61 | 72.44 | 73.27 | 73.27 | 2.247e+6 |
| 2025-08-14 | PYPL | 69.07 | 69.45 | 67.87 | 69.01 | 69.01 | 1.070e+7 |
| 2025-08-14 | MO | 62.26 | 62.65 | 62.12 | 62.3 | 62.3 | 1.079e+7 |
| 2025-08-14 | QCOM | 152.26 | 155.95 | 152.26 | 155.4 | 155.4 | 6.295e+6 |
| 2025-08-14 | VLO | 132.6 | 134.14 | 131.07 | 133.52 | 133.52 | 1.906e+6 |
| 2025-08-14 | STI | 3.37 | 3.48 | 3.08 | 3.18 | 3.18 | 51,137 |
| 2025-08-14 | R | 178.63 | 178.97 | 176.97 | 178.74 | 178.74 | 321,424 |
| 2025-08-14 | MOS | 30.95 | 31.03 | 30.66 | 31.01 | 31.01 | 3.417e+6 |
| 2025-08-14 | RCL | 309.24 | 310.32 | 307.06 | 308.64 | 308.64 | 1.288e+6 |
| 2025-08-14 | REGN | 557.85 | 570.37 | 554.96 | 562.89 | 562.89 | 976,320 |
| 2025-08-14 | SOLV | 74.89 | 74.98 | 72.24 | 73.2 | 73.2 | 4.879e+6 |
| 2025-08-14 | XYZ | 76.17 | 76.54 | 74.47 | 76.04 | 76.04 | 6.560e+6 |
| 2025-08-14 | RF | 24.89 | 25.29 | 24.71 | 25.29 | 25.29 | 1.744e+7 |
| 2025-08-14 | ZBH | 101.73 | 101.86 | 100.77 | 101.33 | 101.33 | 1.525e+6 |
| 2025-08-14 | TRMB | 84.12 | 84.12 | 83.24 | 83.67 | 83.67 | 1.284e+6 |
| 2025-08-14 | PLD | 102.73 | 103.73 | 101.53 | 103.27 | 103.27 | 2.268e+6 |
| 2025-08-14 | RIG | 2.96 | 3.05 | 2.9 | 3.01 | 3.01 | 2.430e+7 |
| 2025-08-14 | TTD | 53.3 | 53.49 | 50.21 | 50.76 | 50.76 | 3.408e+7 |
| 2025-08-14 | PGR | 234.8 | 237.5 | 233.92 | 235.75 | 235.75 | 4.574e+6 |
| 2025-08-14 | RJF | 162.97 | 163.36 | 161.13 | 163.03 | 163.03 | 906,400 |
| 2025-08-14 | NUE | 141.78 | 143 | 140.08 | 142.79 | 142.79 | 1.155e+6 |
| 2025-08-14 | RMD | 284.16 | 285.07 | 281.52 | 282.55 | 282.55 | 904,000 |
| 2025-08-14 | ROK | 345.77 | 346.33 | 339.98 | 342.67 | 342.67 | 1.029e+6 |
| 2025-08-14 | ROP | 520.29 | 522.82 | 514.87 | 521.69 | 521.69 | 890,000 |
| 2025-08-14 | RRC | 33.87 | 34.54 | 33.72 | 34 | 34 | 2.480e+6 |
| 2025-08-14 | PSX | 117.14 | 118.87 | 115.83 | 118.66 | 118.66 | 2.096e+6 |
| 2025-08-14 | VRSK | 263.25 | 268.2 | 261.43 | 266.01 | 266.01 | 1.483e+6 |
| 2025-08-14 | RSG | 230.79 | 232.07 | 229.43 | 230.54 | 230.54 | 1.098e+6 |
| 2025-08-14 | NOV | 11.97 | 12.16 | 11.83 | 12.14 | 12.14 | 2.727e+6 |
| 2025-08-14 | RTX | 153.16 | 153.88 | 152.23 | 152.65 | 152.65 | 2.767e+6 |
| 2025-08-14 | RVTY | 89.41 | 89.83 | 88.84 | 89.26 | 89.26 | 722,929 |
| 2025-08-14 | TPR | 95 | 98.28 | 91.7 | 94.74 | 94.74 | 1.335e+7 |
| 2025-08-14 | SLG | 52.77 | 53.03 | 52.07 | 52.5 | 52.5 | 737,948 |
| 2025-08-14 | SATS | 28 | 28.45 | 27.48 | 28.37 | 28.37 | 1.324e+6 |
| 2025-08-14 | SWKS | 70.09 | 73.21 | 70.01 | 72.94 | 72.94 | 2.207e+6 |
| 2025-08-14 | XRX | 4.13 | 4.13 | 3.92 | 4 | 4 | 3.615e+6 |
| 2025-08-14 | ROL | 57.62 | 57.62 | 56.88 | 56.88 | 56.88 | 1.161e+6 |
| 2025-08-14 | SBNY | 0.55 | 0.55 | 0.5 | 0.55 | 0.55 | 8,700 |
| 2025-08-14 | A | 118.52 | 118.7 | 117.44 | 118.16 | 118.16 | 926,367 |
| 2025-08-14 | AA | 30.89 | 31.25 | 30.34 | 31.14 | 31.14 | 4.726e+6 |
| 2025-08-14 | AAL | 12.92 | 12.94 | 12.66 | 12.82 | 12.82 | 5.832e+7 |
| 2025-08-14 | AAP | 53.17 | 56.76 | 51.16 | 55.98 | 55.98 | 7.326e+6 |
| 2025-08-14 | AAPL | 233.4 | 234.45 | 230.2 | 232.12 | 232.12 | 5.192e+7 |
| 2025-08-14 | ABNB | 123.5 | 125.58 | 122.44 | 124.64 | 124.64 | 4.707e+6 |
| 2025-08-14 | ABT | 127.08 | 128.11 | 126.52 | 127.26 | 127.26 | 9.688e+6 |
| 2025-08-14 | ACGL | 89.91 | 91.9 | 89.47 | 91.46 | 91.46 | 2.020e+6 |
| 2025-08-14 | ACN | 239.51 | 241.6 | 237.37 | 241.1 | 241.1 | 4.928e+6 |
| 2025-08-14 | ADBE | 349.5 | 351.56 | 346.1 | 348.58 | 348.58 | 3.746e+6 |
| 2025-08-14 | ADI | 232.39 | 234.38 | 230.52 | 233.73 | 233.73 | 2.182e+6 |
| 2025-08-14 | ADM | 58.17 | 58.24 | 57.03 | 57.51 | 57.51 | 3.572e+6 |