Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110851–110900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | TEL | 198.36 | 201.53 | 197.46 | 201.35 | 201.35 | 1.334e+6 |
| 2025-08-12 | NDSN | 210.16 | 213.82 | 208.74 | 213.6 | 213.6 | 191,038 |
| 2025-08-12 | TER | 105.72 | 111.62 | 104.62 | 111.34 | 111.34 | 4.248e+6 |
| 2025-08-12 | SPG | 160.24 | 163.51 | 159.6 | 163.32 | 163.32 | 1.243e+6 |
| 2025-08-12 | TFX | 115.49 | 119.68 | 114.79 | 118.29 | 118.29 | 485,919 |
| 2025-08-12 | T | 27.23 | 27.77 | 27.23 | 27.56 | 27.56 | 3.076e+7 |
| 2025-08-12 | TGT | 100.5 | 103.29 | 99.87 | 101.8 | 101.8 | 6.595e+6 |
| 2025-08-12 | VRSK | 265.4 | 265.4 | 258.12 | 258.35 | 258.35 | 1.351e+6 |
| 2025-08-12 | THC | 166.68 | 171.01 | 165.82 | 170.48 | 170.48 | 807,200 |
| 2025-08-12 | SYK | 374.68 | 376.35 | 371.89 | 373.81 | 373.81 | 960,200 |
| 2025-08-12 | TKO | 178.93 | 184.87 | 176.77 | 183.89 | 183.89 | 1.241e+6 |
| 2025-08-12 | URBN | 77.48 | 78.67 | 77.31 | 78.19 | 78.19 | 979,800 |
| 2025-08-12 | TPL | 282.76 | 287.26 | 281.2 | 284.26 | 284.26 | 359,700 |
| 2025-08-12 | TROW | 101.84 | 103.59 | 101.63 | 103.51 | 103.51 | 1.154e+6 |
| 2025-08-12 | TRIP | 17.63 | 18.19 | 17.46 | 17.98 | 17.98 | 5.902e+6 |
| 2025-08-12 | SW | 41.57 | 42.54 | 41.38 | 42.44 | 42.44 | 6.081e+6 |
| 2025-08-12 | TRV | 261.21 | 262.72 | 259.92 | 260.88 | 260.88 | 1.198e+6 |
| 2025-08-12 | VLTO | 107.08 | 108.53 | 106.61 | 108.4 | 108.4 | 1.074e+6 |
| 2025-08-12 | TT | 425.57 | 436.17 | 423.26 | 435.89 | 435.89 | 1.226e+6 |
| 2025-08-12 | ROL | 57.85 | 57.85 | 57 | 57.33 | 57.33 | 1.565e+6 |
| 2025-08-12 | VST | 201.73 | 209.15 | 199.72 | 208.75 | 208.75 | 4.060e+6 |
| 2025-08-12 | WHR | 79.8 | 83.13 | 79.61 | 82.74 | 82.74 | 1.321e+6 |
| 2025-08-12 | VTR | 67.08 | 67.54 | 65.41 | 67.19 | 67.19 | 2.776e+6 |
| 2025-08-12 | SJM | 106.79 | 107.41 | 106.14 | 106.9 | 106.9 | 905,418 |
| 2025-08-12 | VTRS | 9.54 | 9.8 | 9.5 | 9.74 | 9.74 | 1.504e+7 |
| 2025-08-12 | ROST | 145.56 | 147.54 | 144.97 | 146.96 | 146.96 | 2.347e+6 |
| 2025-08-12 | WAB | 192.09 | 193.6 | 191.6 | 191.97 | 191.97 | 891,100 |
| 2025-08-12 | STZ | 165.82 | 167.92 | 165.31 | 166.45 | 166.45 | 1.656e+6 |
| 2025-08-12 | WAT | 281.34 | 285.52 | 278.49 | 285.52 | 285.52 | 602,000 |
| 2025-08-12 | USB | 43.63 | 44.43 | 43.52 | 44.4 | 44.4 | 8.837e+6 |
| 2025-08-12 | WBD | 10.81 | 11.3 | 10.79 | 11.22 | 11.22 | 4.850e+7 |
| 2025-08-12 | VMC | 283.92 | 290.77 | 282.4 | 289.8 | 289.8 | 1.070e+6 |
| 2025-08-12 | WDAY | 213.36 | 214.65 | 206.77 | 214.6 | 214.6 | 4.289e+6 |
| 2025-08-12 | STLD | 122.2 | 125.44 | 120.52 | 124.4 | 124.4 | 2.070e+6 |
| 2025-08-12 | WEC | 106.19 | 106.19 | 104.72 | 105.87 | 105.87 | 1.824e+6 |
| 2025-08-12 | NUE | 137.5 | 140.85 | 136.95 | 139.9 | 139.9 | 1.011e+6 |
| 2025-08-12 | WELL | 165.64 | 165.64 | 160.44 | 163.01 | 163.01 | 2.507e+6 |
| 2025-08-12 | TJX | 131.21 | 132.05 | 130.73 | 131.78 | 131.78 | 4.285e+6 |
| 2025-08-12 | WFC | 76.99 | 78.31 | 76.92 | 78.23 | 78.23 | 1.437e+7 |
| 2025-08-12 | TECH | 49.85 | 52.58 | 49.74 | 52.51 | 52.51 | 2.060e+6 |
| 2025-08-12 | WM | 234.5 | 234.5 | 229.65 | 230.3 | 230.3 | 1.138e+6 |
| 2025-08-12 | ORCL | 250.6 | 255.85 | 249.11 | 251.87 | 251.87 | 1.000e+7 |
| 2025-08-12 | WMT | 103.38 | 103.44 | 102.51 | 102.76 | 102.76 | 1.792e+7 |
| 2025-08-12 | REG | 69.41 | 69.77 | 68.89 | 69.71 | 69.71 | 1.206e+6 |
| 2025-08-12 | WST | 237.9 | 241.34 | 236.6 | 239.31 | 239.31 | 364,503 |
| 2025-08-12 | TMO | 459.68 | 476.92 | 459.68 | 476.14 | 476.14 | 2.105e+6 |
| 2025-08-12 | YUM | 139.61 | 140.5 | 138.33 | 140.09 | 140.09 | 1.607e+6 |
| 2025-08-12 | RHI | 31.02 | 32 | 30.8 | 31.98 | 31.98 | 1.982e+6 |
| 2025-08-12 | ZBRA | 315.82 | 328.57 | 311.76 | 328.14 | 328.14 | 628,534 |
| 2025-08-12 | VNT | 40.61 | 41.98 | 40.52 | 41.97 | 41.97 | 871,510 |