Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110201–110250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | TJX | 131.74 | 132.61 | 131.55 | 132.48 | 132.48 | 5.594e+6 |
| 2025-08-13 | WU | 7.67 | 7.89 | 7.67 | 7.86 | 7.86 | 9.858e+6 |
| 2025-08-13 | QRVO | 90.35 | 90.94 | 89.8 | 90.14 | 90.14 | 1.656e+6 |
| 2025-08-13 | WYNN | 111.27 | 111.38 | 108.81 | 110.8 | 110.8 | 1.539e+6 |
| 2025-08-13 | URI | 910.14 | 927.35 | 906.34 | 926.27 | 926.27 | 437,393 |
| 2025-08-13 | SLG | 52.05 | 53.61 | 51.76 | 53.52 | 53.52 | 607,150 |
| 2025-08-13 | PSA | 272.87 | 274.78 | 270.76 | 274.42 | 274.42 | 869,139 |
| 2025-08-13 | OTIS | 86.35 | 87.48 | 86.1 | 87.46 | 87.46 | 2.418e+6 |
| 2025-08-13 | SNA | 317.33 | 325.03 | 317.33 | 324.85 | 324.85 | 236,248 |
| 2025-08-13 | UHS | 175.53 | 178.82 | 175.05 | 177.99 | 177.99 | 777,126 |
| 2025-08-13 | VRTX | 391.46 | 396.72 | 386.79 | 395.92 | 395.92 | 1.914e+6 |
| 2025-08-13 | OXY | 43.34 | 44.08 | 43.18 | 44.04 | 44.04 | 8.117e+6 |
| 2025-08-13 | NCLH | 24.38 | 24.88 | 24.28 | 24.76 | 24.76 | 1.251e+7 |
| 2025-08-13 | PLTR | 189 | 189.46 | 183.59 | 184.37 | 184.37 | 5.361e+7 |
| 2025-08-13 | PANW | 180.15 | 180.39 | 175.78 | 176.86 | 176.86 | 1.195e+7 |
| 2025-08-13 | SRE | 80.54 | 80.89 | 79.84 | 80.47 | 80.47 | 3.159e+6 |
| 2025-08-13 | PAYX | 130.69 | 134.33 | 130.48 | 134.14 | 134.14 | 2.584e+6 |
| 2025-08-13 | NDSN | 214.2 | 219.85 | 214.2 | 219.33 | 219.33 | 258,706 |
| 2025-08-13 | V | 334.93 | 341.39 | 334.74 | 340.47 | 340.47 | 5.693e+6 |
| 2025-08-13 | PBI | 11.32 | 11.43 | 11.2 | 11.29 | 11.29 | 2.293e+6 |
| 2025-08-13 | VRSN | 259.79 | 265.58 | 258.02 | 264.21 | 264.21 | 811,927 |
| 2025-08-13 | XOM | 102.72 | 104.27 | 102.47 | 104.27 | 104.27 | 1.796e+7 |
| 2025-08-13 | PCAR | 96.53 | 99.12 | 96.48 | 98.18 | 98.18 | 2.604e+6 |
| 2025-08-13 | TTWO | 233.29 | 236.24 | 230.7 | 236.14 | 236.14 | 2.106e+6 |
| 2025-08-13 | SYK | 375.64 | 376.51 | 371.74 | 376.13 | 376.13 | 1.507e+6 |
| 2025-08-13 | RHI | 32.16 | 33.67 | 31.84 | 33.67 | 33.67 | 2.868e+6 |
| 2025-08-13 | PCG | 15.36 | 15.39 | 15.03 | 15.13 | 15.13 | 1.883e+7 |
| 2025-08-13 | VRT | 144.87 | 144.99 | 133.83 | 137.28 | 137.28 | 9.976e+6 |
| 2025-08-13 | PEG | 86.08 | 86.56 | 84.73 | 85.6 | 85.6 | 2.343e+6 |
| 2025-08-13 | SMCI | 46.43 | 46.64 | 45.56 | 46.07 | 46.07 | 2.600e+7 |
| 2025-08-13 | MTB | 187.45 | 189.23 | 186.64 | 188.95 | 188.95 | 1.032e+6 |
| 2025-08-13 | TXT | 78.65 | 81.59 | 78.53 | 81.29 | 81.29 | 1.874e+6 |
| 2025-08-13 | PENN | 17.46 | 17.9 | 17.31 | 17.8 | 17.8 | 4.161e+6 |
| 2025-08-13 | PRGO | 21.87 | 22.44 | 21.58 | 22.37 | 22.37 | 1.338e+6 |
| 2025-08-13 | TTD | 53.5 | 54.53 | 52.52 | 54.36 | 54.36 | 1.949e+7 |
| 2025-08-13 | PEP | 142.78 | 145.35 | 142.74 | 145.17 | 145.17 | 6.147e+6 |
| 2025-08-13 | SW | 42.46 | 43.29 | 42.18 | 43.25 | 43.25 | 2.390e+6 |
| 2025-08-13 | PM | 163.77 | 163.8 | 160.12 | 161.4 | 161.4 | 5.021e+6 |
| 2025-08-13 | TMO | 479.17 | 485.69 | 477.46 | 483.51 | 483.51 | 2.055e+6 |
| 2025-08-13 | VMC | 291.23 | 294 | 287.84 | 293.52 | 293.52 | 1.126e+6 |
| 2025-08-13 | PLD | 102.57 | 103.95 | 102 | 103.61 | 103.61 | 2.679e+6 |
| 2025-08-13 | VAL | 46.61 | 47.36 | 46.19 | 47.3 | 47.3 | 925,580 |
| 2025-08-13 | PFE | 23.52 | 23.95 | 23.51 | 23.91 | 23.91 | 4.018e+7 |
| 2025-08-13 | PHM | 123.63 | 130.32 | 123.24 | 129.21 | 129.21 | 3.062e+6 |
| 2025-08-13 | SPGI | 559.47 | 563.16 | 557.3 | 559.2 | 559.2 | 1.047e+6 |
| 2025-08-13 | PFG | 74.87 | 76.26 | 74.87 | 76.16 | 76.16 | 2.068e+6 |
| 2025-08-13 | NDAQ | 95.65 | 95.84 | 94.13 | 94.72 | 94.72 | 3.515e+6 |
| 2025-08-13 | PG | 151.9 | 153.67 | 151.65 | 152.1 | 152.1 | 5.812e+6 |
| 2025-08-13 | TECH | 52.86 | 54.5 | 52.6 | 54.38 | 54.38 | 1.667e+6 |
| 2025-08-13 | UNH | 258.97 | 266.61 | 257.5 | 266.24 | 266.24 | 1.948e+7 |