Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110801–110850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | PPL | 35.55 | 36.06 | 35.3 | 36.05 | 36.05 | 1.196e+7 |
| 2025-08-12 | QCOM | 146.25 | 151.28 | 146.04 | 151.11 | 151.11 | 9.308e+6 |
| 2025-08-12 | TRGP | 162.89 | 165.87 | 161.83 | 165.28 | 165.28 | 1.598e+6 |
| 2025-08-12 | R | 171.82 | 176.75 | 171.82 | 176.11 | 176.11 | 233,329 |
| 2025-08-12 | PKG | 193.3 | 195.64 | 192.83 | 195.45 | 195.45 | 520,625 |
| 2025-08-12 | RCL | 302.09 | 309.93 | 301.82 | 309.41 | 309.41 | 2.203e+6 |
| 2025-08-12 | MO | 62.48 | 63.01 | 62.26 | 62.74 | 62.74 | 8.849e+6 |
| 2025-08-12 | REGN | 544.96 | 559.68 | 544.11 | 553.52 | 553.52 | 766,066 |
| 2025-08-12 | VLO | 130.4 | 132.94 | 129.29 | 131.12 | 131.12 | 1.815e+6 |
| 2025-08-12 | RF | 24.11 | 24.6 | 24.03 | 24.59 | 24.59 | 2.133e+7 |
| 2025-08-12 | VEEV | 278.22 | 279.74 | 273 | 275.43 | 275.43 | 1.268e+6 |
| 2025-08-12 | RIG | 2.93 | 3 | 2.9 | 2.94 | 2.94 | 1.767e+7 |
| 2025-08-12 | MRNA | 25.54 | 26.26 | 25.32 | 25.66 | 25.66 | 1.225e+7 |
| 2025-08-12 | RJF | 164.09 | 166.87 | 163.86 | 166.69 | 166.69 | 649,538 |
| 2025-08-12 | PAYC | 220.63 | 220.83 | 212.14 | 213.79 | 213.79 | 769,809 |
| 2025-08-12 | RMD | 282.2 | 283.7 | 278.86 | 280.55 | 280.55 | 1.436e+6 |
| 2025-08-12 | UDR | 36.19 | 36.51 | 36.06 | 36.47 | 36.47 | 1.348e+6 |
| 2025-08-12 | ROK | 326.14 | 335.99 | 324.51 | 335.01 | 335.01 | 972,100 |
| 2025-08-12 | SBAC | 214.42 | 214.8 | 211.93 | 212.97 | 212.97 | 621,976 |
| 2025-08-12 | ROP | 524.48 | 526.64 | 514.99 | 516.26 | 516.26 | 844,943 |
| 2025-08-12 | OMC | 71.14 | 72.26 | 70.49 | 71.59 | 71.59 | 4.111e+6 |
| 2025-08-12 | RRC | 33.8 | 34.16 | 33.61 | 33.94 | 33.94 | 2.107e+6 |
| 2025-08-12 | PLD | 101.76 | 102.39 | 100.89 | 102.26 | 102.26 | 2.847e+6 |
| 2025-08-12 | RSG | 234.59 | 235.44 | 230.44 | 231.55 | 231.55 | 998,619 |
| 2025-08-12 | VFC | 11.88 | 12.09 | 11.78 | 12.02 | 12.02 | 7.195e+6 |
| 2025-08-12 | RTX | 152.54 | 153.48 | 152.13 | 153.05 | 153.05 | 2.963e+6 |
| 2025-08-12 | SEE | 28.74 | 29.47 | 28.69 | 29.4 | 29.4 | 1.269e+6 |
| 2025-08-12 | RVTY | 85.83 | 88.83 | 85.57 | 87.81 | 87.81 | 1.846e+6 |
| 2025-08-12 | SPGI | 553.38 | 557.91 | 550.88 | 555.71 | 555.71 | 702,169 |
| 2025-08-12 | SATS | 27.91 | 28.47 | 27.5 | 28 | 28 | 1.829e+6 |
| 2025-08-12 | WMB | 56.62 | 56.75 | 55.51 | 56.39 | 56.39 | 6.565e+6 |
| 2025-08-12 | SBNY | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4,000 |
| 2025-08-12 | PNW | 89.94 | 90.12 | 88.74 | 89.82 | 89.82 | 733,315 |
| 2025-08-12 | SCHW | 97.21 | 98.27 | 96.99 | 97.73 | 97.73 | 7.550e+6 |
| 2025-08-12 | PLL | 10.16 | 10.2 | 9.17 | 9.3 | 9.3 | 862,346 |
| 2025-08-12 | SE | 166.5 | 178 | 165.8 | 174.12 | 174.12 | 1.942e+7 |
| 2025-08-12 | WBA | 11.9 | 11.92 | 11.87 | 11.87 | 11.87 | 7.123e+6 |
| 2025-08-12 | SEDG | 25.21 | 25.35 | 24.3 | 25.1 | 25.1 | 2.221e+6 |
| 2025-08-12 | WRB | 68.86 | 69.02 | 68.3 | 68.73 | 68.73 | 2.112e+6 |
| 2025-08-12 | SHW | 352.24 | 357.84 | 350.78 | 354.78 | 354.78 | 2.568e+6 |
| 2025-08-12 | URI | 867.96 | 911.07 | 866.75 | 909.31 | 909.31 | 695,920 |
| 2025-08-12 | SIG | 76.71 | 79.21 | 75.79 | 78.85 | 78.85 | 627,515 |
| 2025-08-12 | SNA | 312.8 | 317.05 | 311.36 | 316.83 | 316.83 | 162,000 |
| 2025-08-12 | TAP | 49.05 | 50.12 | 48.86 | 49.53 | 49.53 | 2.668e+6 |
| 2025-08-12 | TRMB | 82.93 | 83.65 | 82.06 | 83.61 | 83.61 | 1.555e+6 |
| 2025-08-12 | TDC | 20.21 | 20.67 | 19.96 | 20.62 | 20.62 | 1.050e+6 |
| 2025-08-12 | VRTX | 377.61 | 388.25 | 375 | 387.77 | 387.77 | 2.045e+6 |
| 2025-08-12 | TDY | 545.04 | 552.82 | 542.55 | 552.3 | 552.3 | 220,525 |
| 2025-08-12 | TE | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 522,993 |
| 2025-08-12 | SYY | 78.35 | 79.19 | 78.22 | 79.04 | 79.04 | 2.513e+6 |