Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110901–110950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | ZION | 50.67 | 51.58 | 50.49 | 51.5 | 51.5 | 1.303e+6 |
| 2025-08-12 | VZ | 41.26 | 41.55 | 41.13 | 41.17 | 41.17 | 1.248e+7 |
| 2025-08-12 | SNDK | 45.21 | 47.86 | 45 | 46.83 | 46.83 | 3.340e+6 |
| 2025-08-12 | TSLA | 345 | 345.26 | 332.94 | 340.84 | 340.84 | 8.069e+7 |
| 2025-08-12 | NE | 25.54 | 26.35 | 25.26 | 25.83 | 25.83 | 1.750e+6 |
| 2025-08-12 | SLB | 31.78 | 32.52 | 31.77 | 32.23 | 32.23 | 1.029e+7 |
| 2025-08-12 | TYL | 583.43 | 584.5 | 563.58 | 563.94 | 563.94 | 341,300 |
| 2025-08-12 | TTD | 53.5 | 54.45 | 52.18 | 53.27 | 53.27 | 2.509e+7 |
| 2025-08-12 | PNC | 185.29 | 187.25 | 185.24 | 186.62 | 186.62 | 1.679e+6 |
| 2025-08-12 | PPG | 104.94 | 107.43 | 104.43 | 106.64 | 106.64 | 1.455e+6 |
| 2025-08-12 | WY | 24.78 | 25.06 | 24.6 | 24.96 | 24.96 | 3.432e+6 |
| 2025-08-12 | SOLV | 71.94 | 72.4 | 71.34 | 72.09 | 72.09 | 741,205 |
| 2025-08-12 | SNPS | 615.42 | 627.12 | 609.16 | 625.8 | 625.8 | 1.168e+6 |
| 2025-08-12 | XRX | 4.07 | 4.25 | 4.05 | 4.07 | 4.07 | 3.306e+6 |
| 2025-08-12 | PNR | 102.99 | 105.41 | 102.5 | 105.31 | 105.31 | 2.075e+6 |
| 2025-08-12 | PSA | 271.34 | 273.19 | 269.29 | 271.8 | 271.8 | 744,355 |
| 2025-08-12 | SO | 91.66 | 91.69 | 90.33 | 90.99 | 90.99 | 7.909e+6 |
| 2025-08-12 | STX | 151.1 | 156.82 | 151.1 | 154.43 | 154.43 | 2.362e+6 |
| 2025-08-12 | COST | 984.33 | 987.57 | 975.92 | 987.07 | 987.07 | 1.589e+6 |
| 2025-08-12 | A | 113.83 | 116.67 | 113.72 | 116.62 | 116.62 | 917,400 |
| 2025-08-12 | CRWD | 428.01 | 438.3 | 427.49 | 435.8 | 435.8 | 2.314e+6 |
| 2025-08-12 | AA | 29.55 | 31.31 | 29.43 | 31.19 | 31.19 | 7.924e+6 |
| 2025-08-12 | IBKR | 66.84 | 67.83 | 66.46 | 67.39 | 67.39 | 3.892e+6 |
| 2025-08-12 | AAL | 11.78 | 13.02 | 11.77 | 12.98 | 12.98 | 1.150e+8 |
| 2025-08-12 | EXR | 131.25 | 132.04 | 130.26 | 130.92 | 130.92 | 1.050e+6 |
| 2025-08-12 | AAP | 58.78 | 59.96 | 57.92 | 58.21 | 58.21 | 1.447e+6 |
| 2025-08-12 | APTV | 67.2 | 71.77 | 67.06 | 71.7 | 71.7 | 4.128e+6 |
| 2025-08-12 | AAPL | 227.36 | 230.15 | 226.43 | 229 | 229 | 5.567e+7 |
| 2025-08-12 | FFIV | 319.01 | 326.64 | 319.01 | 326.47 | 326.47 | 770,400 |
| 2025-08-12 | ABNB | 118.96 | 122.19 | 118.15 | 121.61 | 121.61 | 6.291e+6 |
| 2025-08-12 | INTU | 702.38 | 709.66 | 694.36 | 708.68 | 708.68 | 2.146e+6 |
| 2025-08-12 | ABT | 129.68 | 129.83 | 127.59 | 128.97 | 128.97 | 5.658e+6 |
| 2025-08-12 | CNP | 37.8 | 37.82 | 37.2 | 37.62 | 37.62 | 4.188e+6 |
| 2025-08-12 | ACGL | 89.89 | 90.08 | 87.77 | 87.78 | 87.78 | 2.341e+6 |
| 2025-08-12 | INVH | 28.89 | 29.08 | 28.74 | 29.04 | 29.04 | 3.074e+6 |
| 2025-08-12 | ACN | 234.02 | 237.44 | 231.8 | 232.98 | 232.98 | 4.833e+6 |
| 2025-08-12 | FIS | 68.73 | 70.41 | 68.52 | 70.31 | 70.31 | 3.035e+6 |
| 2025-08-12 | ADBE | 333.52 | 338.76 | 330.04 | 338.43 | 338.43 | 3.572e+6 |
| 2025-08-12 | ENPH | 32.87 | 33.7 | 32.18 | 33.56 | 33.56 | 6.714e+6 |
| 2025-08-12 | ADI | 224.1 | 231.83 | 223.06 | 229.6 | 229.6 | 4.980e+6 |
| 2025-08-12 | ARE | 69.18 | 70.4 | 68.32 | 70.36 | 70.36 | 1.968e+6 |
| 2025-08-12 | ADM | 56.68 | 57.86 | 56.37 | 56.77 | 56.77 | 3.845e+6 |
| 2025-08-12 | IEX | 157.85 | 161.78 | 157.07 | 161.46 | 161.46 | 657,300 |
| 2025-08-12 | ADP | 297.56 | 298.23 | 293.14 | 293.75 | 293.75 | 1.280e+6 |
| 2025-08-12 | CNX | 28.77 | 28.93 | 28.51 | 28.85 | 28.85 | 1.467e+6 |
| 2025-08-12 | ADSK | 285.11 | 286.46 | 280.39 | 283.03 | 283.03 | 2.346e+6 |
| 2025-08-12 | IT | 226.12 | 229.67 | 223.65 | 229.39 | 229.39 | 1.585e+6 |
| 2025-08-12 | ADT | 8.19 | 8.34 | 8.16 | 8.33 | 8.33 | 1.019e+7 |
| 2025-08-12 | HSIC | 67.08 | 67.87 | 66.1 | 67.5 | 67.5 | 2.752e+6 |
| 2025-08-12 | AEP | 109.5 | 109.63 | 108.6 | 109.44 | 109.44 | 2.577e+6 |