Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111401–111450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-11 | OMC | 71.41 | 71.98 | 70.08 | 70.87 | 70.87 | 4.608e+6 |
| 2025-08-11 | TPR | 108.1 | 109.17 | 106.76 | 106.89 | 106.89 | 4.417e+6 |
| 2025-08-11 | MTB | 183.44 | 184.27 | 181.48 | 182.39 | 182.39 | 942,900 |
| 2025-08-11 | PFE | 23.38 | 23.68 | 23.31 | 23.36 | 23.36 | 3.812e+7 |
| 2025-08-11 | PFG | 74.58 | 75.15 | 74.03 | 74.35 | 74.35 | 922,000 |
| 2025-08-11 | XYL | 140.94 | 141.69 | 140.51 | 141.6 | 141.6 | 957,745 |
| 2025-08-11 | POOL | 298.46 | 302.09 | 294.67 | 299.96 | 299.96 | 365,614 |
| 2025-08-11 | PG | 150.27 | 152.08 | 150.05 | 151.68 | 151.68 | 7.332e+6 |
| 2025-08-11 | PH | 722.75 | 726.46 | 718.26 | 724.37 | 724.37 | 675,810 |
| 2025-08-11 | PTC | 205.59 | 208.51 | 202.39 | 203.29 | 203.29 | 729,340 |
| 2025-08-11 | PWR | 385.8 | 387.67 | 380.17 | 383.85 | 383.85 | 926,985 |
| 2025-08-11 | PVH | 73.15 | 73.89 | 71.69 | 71.73 | 71.73 | 897,911 |
| 2025-08-11 | PPG | 104.69 | 105.12 | 103.79 | 104.45 | 104.45 | 1.838e+6 |
| 2025-08-11 | XRAY | 12.61 | 12.69 | 12.19 | 12.2 | 12.2 | 5.173e+6 |
| 2025-08-11 | PYPL | 67.46 | 68.12 | 66.55 | 66.73 | 66.73 | 1.012e+7 |
| 2025-08-11 | QCOM | 146.04 | 148.49 | 145.19 | 145.45 | 145.45 | 6.216e+6 |
| 2025-08-11 | SBAC | 215.24 | 216.3 | 213.01 | 214.07 | 214.07 | 602,844 |
| 2025-08-11 | PPL | 35.57 | 35.64 | 35.25 | 35.45 | 35.45 | 2.978e+7 |
| 2025-08-11 | R | 174.54 | 175.69 | 169.12 | 170.7 | 170.7 | 343,030 |
| 2025-08-11 | SLG | 51.47 | 51.67 | 50.08 | 50.16 | 50.16 | 1.020e+6 |
| 2025-08-11 | TJX | 130.2 | 130.85 | 129.3 | 130.8 | 130.8 | 3.304e+6 |
| 2025-08-11 | RCL | 296.48 | 302.29 | 294.35 | 299.31 | 299.31 | 1.446e+6 |
| 2025-08-11 | REGN | 558.47 | 569.47 | 541.2 | 542.97 | 542.97 | 1.104e+6 |
| 2025-08-11 | MO | 61.21 | 62.69 | 61.13 | 62.42 | 62.42 | 1.065e+7 |
| 2025-08-11 | RF | 24.26 | 24.39 | 23.87 | 23.91 | 23.91 | 1.162e+7 |
| 2025-08-11 | VLO | 131.69 | 132.32 | 128.56 | 129.53 | 129.53 | 2.122e+6 |
| 2025-08-11 | RIG | 3.1 | 3.13 | 2.9 | 2.91 | 2.91 | 2.081e+7 |
| 2025-08-11 | ULTA | 499.98 | 504.27 | 496.81 | 498.7 | 498.7 | 446,845 |
| 2025-08-11 | RJF | 163.55 | 164.33 | 162.98 | 163.28 | 163.28 | 1.123e+6 |
| 2025-08-11 | RMD | 281.41 | 283.57 | 280.53 | 281.57 | 281.57 | 835,248 |
| 2025-08-11 | PAYC | 228.12 | 229.09 | 218.66 | 219.59 | 219.59 | 711,061 |
| 2025-08-11 | ROK | 328.82 | 331.52 | 324.11 | 325.16 | 325.16 | 1.144e+6 |
| 2025-08-11 | ROP | 531.05 | 533.61 | 522.49 | 524.19 | 524.19 | 504,937 |
| 2025-08-11 | RRC | 34.43 | 34.62 | 33.85 | 33.93 | 33.93 | 2.241e+6 |
| 2025-08-11 | STI | 3.32 | 3.51 | 3.28 | 3.3 | 3.3 | 24,912 |
| 2025-08-11 | RSG | 233.63 | 235.27 | 232.69 | 235.02 | 235.02 | 904,246 |
| 2025-08-11 | RTX | 152.3 | 153.23 | 151.72 | 152.37 | 152.37 | 3.573e+6 |
| 2025-08-11 | WYNN | 105.14 | 107.71 | 105.05 | 107.64 | 107.64 | 1.917e+6 |
| 2025-08-11 | RVTY | 87.37 | 88.13 | 85.51 | 85.62 | 85.62 | 984,113 |
| 2025-08-11 | SATS | 27.34 | 27.54 | 26.97 | 27.48 | 27.48 | 1.302e+6 |
| 2025-08-11 | PSA | 271.15 | 272.97 | 269.76 | 271.1 | 271.1 | 899,100 |
| 2025-08-11 | ROST | 145 | 146.64 | 143.76 | 145.46 | 145.46 | 2.399e+6 |
| 2025-08-11 | VRT | 139.05 | 141.32 | 138.38 | 139.71 | 139.71 | 4.110e+6 |
| 2025-08-11 | SPGI | 554.29 | 556.34 | 552.08 | 552.54 | 552.54 | 1.095e+6 |
| 2025-08-11 | SBNY | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | 40,400 |
| 2025-08-11 | SCHW | 96.21 | 96.96 | 95.97 | 96.68 | 96.68 | 7.338e+6 |
| 2025-08-11 | PNW | 90.17 | 90.49 | 89.35 | 89.85 | 89.85 | 698,400 |
| 2025-08-11 | SE | 147.2 | 150.29 | 145.89 | 146.23 | 146.23 | 7.008e+6 |
| 2025-08-11 | ZBH | 98.77 | 99.8 | 98.02 | 99.25 | 99.25 | 1.840e+6 |
| 2025-08-11 | PLL | 10.01 | 10.61 | 9.6 | 10.27 | 10.27 | 1.416e+6 |