Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110751–110800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | ZBH | 99.32 | 101.48 | 98.79 | 101.03 | 101.03 | 1.913e+6 |
| 2025-08-12 | NWSA | 28.16 | 28.67 | 28.16 | 28.6 | 28.6 | 3.854e+6 |
| 2025-08-12 | QRVO | 87.34 | 89.98 | 87.04 | 89.77 | 89.77 | 1.501e+6 |
| 2025-08-12 | NXPI | 204.78 | 217.66 | 204 | 216.94 | 216.94 | 4.210e+6 |
| 2025-08-12 | TXN | 181.53 | 189.91 | 181.47 | 189.06 | 189.06 | 9.965e+6 |
| 2025-08-12 | O | 55.17 | 55.41 | 54.75 | 55.37 | 55.37 | 4.149e+6 |
| 2025-08-12 | PWR | 384.14 | 391.52 | 382.25 | 391.3 | 391.3 | 858,885 |
| 2025-08-12 | ODFL | 142.73 | 148.89 | 142.28 | 148.44 | 148.44 | 1.568e+6 |
| 2025-08-12 | SWK | 67.51 | 69.21 | 66.86 | 69.05 | 69.05 | 1.610e+6 |
| 2025-08-12 | OGN | 9.08 | 9.18 | 8.91 | 8.97 | 8.97 | 3.729e+6 |
| 2025-08-12 | SBUX | 91.03 | 92.4 | 90.68 | 90.96 | 90.96 | 9.675e+6 |
| 2025-08-12 | OKE | 70.55 | 71.37 | 70.09 | 71.08 | 71.08 | 3.638e+6 |
| 2025-08-12 | RL | 287.65 | 297.58 | 287.65 | 297.21 | 297.21 | 597,576 |
| 2025-08-12 | ON | 48.07 | 51.23 | 48.01 | 50.01 | 50.01 | 1.341e+7 |
| 2025-08-12 | WSM | 200.07 | 205.15 | 199.53 | 204.77 | 204.77 | 1.395e+6 |
| 2025-08-12 | ORLY | 103.25 | 103.49 | 101.42 | 101.89 | 101.89 | 4.259e+6 |
| 2025-08-12 | TSCO | 58.73 | 59.44 | 58.17 | 58.57 | 58.57 | 4.822e+6 |
| 2025-08-12 | OTIS | 84.78 | 86.53 | 84.38 | 86.4 | 86.4 | 4.200e+6 |
| 2025-08-12 | NEE | 71.16 | 71.25 | 69.65 | 70.35 | 70.35 | 8.671e+6 |
| 2025-08-12 | OXY | 43.17 | 44.03 | 42.94 | 43.45 | 43.45 | 8.265e+6 |
| 2025-08-12 | SLG | 50.7 | 51.91 | 50.48 | 51.84 | 51.84 | 820,400 |
| 2025-08-12 | PANW | 171.22 | 175.58 | 170.25 | 175.4 | 175.4 | 1.154e+7 |
| 2025-08-12 | XYL | 142.49 | 142.51 | 141.62 | 142.15 | 142.15 | 867,700 |
| 2025-08-12 | PAYX | 134.12 | 134.26 | 130.47 | 130.64 | 130.64 | 3.124e+6 |
| 2025-08-12 | TPR | 108.19 | 110.7 | 107.56 | 109.76 | 109.76 | 3.804e+6 |
| 2025-08-12 | PBI | 10.92 | 11.33 | 10.86 | 11.26 | 11.26 | 3.314e+6 |
| 2025-08-12 | XOM | 103.05 | 103.96 | 102.51 | 102.85 | 102.85 | 1.411e+7 |
| 2025-08-12 | PCAR | 95.18 | 97.2 | 94.29 | 96.51 | 96.51 | 2.569e+6 |
| 2025-08-12 | VICI | 31.4 | 31.5 | 31.2 | 31.39 | 31.39 | 6.123e+6 |
| 2025-08-12 | PCG | 15.12 | 15.38 | 15.04 | 15.34 | 15.34 | 2.611e+7 |
| 2025-08-12 | TFC | 41.85 | 42.68 | 41.74 | 42.62 | 42.62 | 8.369e+6 |
| 2025-08-12 | PEG | 84.67 | 86.11 | 84.47 | 85.76 | 85.76 | 2.215e+6 |
| 2025-08-12 | TDG | 1,322.4 | 1,331.02 | 1,300.23 | 1,319.94 | 1,319.94 | 310,027 |
| 2025-08-12 | PENN | 16.9 | 17.17 | 16.66 | 17.09 | 17.09 | 3.720e+6 |
| 2025-08-12 | MTB | 184.04 | 187.03 | 183.19 | 186.86 | 186.86 | 935,000 |
| 2025-08-12 | PEP | 141.48 | 142.9 | 140.67 | 142.76 | 142.76 | 7.670e+6 |
| 2025-08-12 | WTW | 326.41 | 328.75 | 324.75 | 327.12 | 327.12 | 634,400 |
| 2025-08-12 | PFE | 23.44 | 23.54 | 23.26 | 23.43 | 23.43 | 3.441e+7 |
| 2025-08-12 | POOL | 300.23 | 306.65 | 299.82 | 306.02 | 306.02 | 319,300 |
| 2025-08-12 | PFG | 74.69 | 75.58 | 74.51 | 75.09 | 75.09 | 1.758e+6 |
| 2025-08-12 | ZTS | 147.12 | 148.08 | 146.53 | 147.97 | 147.97 | 2.579e+6 |
| 2025-08-12 | PG | 151.76 | 152.23 | 151.03 | 151.79 | 151.79 | 6.938e+6 |
| 2025-08-12 | SWKS | 69.18 | 70.21 | 68.07 | 69.39 | 69.39 | 2.950e+6 |
| 2025-08-12 | PH | 728.67 | 746.38 | 728.05 | 745.56 | 745.56 | 604,843 |
| 2025-08-12 | PRU | 100.17 | 101.54 | 99.9 | 101.15 | 101.15 | 1.467e+6 |
| 2025-08-12 | PTC | 203.82 | 205.04 | 201.46 | 204.55 | 204.55 | 628,657 |
| 2025-08-12 | XRAY | 12.27 | 12.71 | 12.24 | 12.7 | 12.7 | 3.423e+6 |
| 2025-08-12 | PVH | 72.67 | 74.29 | 72.05 | 73.75 | 73.75 | 970,407 |
| 2025-08-12 | UA | 5 | 5.01 | 4.83 | 4.88 | 4.88 | 7.152e+6 |
| 2025-08-12 | PYPL | 66.88 | 68.38 | 66.87 | 67.61 | 67.61 | 9.758e+6 |