Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111801–111850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-11 | SEDG | 25.17 | 26.34 | 24.01 | 24.9 | 24.9 | 3.382e+6 |
| 2025-08-11 | SHW | 349.89 | 353.68 | 347.26 | 351.3 | 351.3 | 2.626e+6 |
| 2025-08-11 | PRU | 99.58 | 100.46 | 99.04 | 99.27 | 99.27 | 2.000e+6 |
| 2025-08-11 | SIG | 74.28 | 76.19 | 74.21 | 75.53 | 75.53 | 819,100 |
| 2025-08-11 | SWKS | 69.13 | 69.92 | 68.15 | 68.27 | 68.27 | 2.564e+6 |
| 2025-08-11 | SWK | 67.62 | 67.9 | 65.73 | 66.54 | 66.54 | 1.937e+6 |
| 2025-08-11 | TAP | 49.17 | 49.57 | 48.23 | 48.82 | 48.82 | 3.348e+6 |
| 2025-08-11 | TDC | 20.45 | 20.71 | 20.13 | 20.16 | 20.16 | 1.236e+6 |
| 2025-08-11 | MRNA | 26.15 | 26.72 | 25.3 | 25.47 | 25.47 | 8.758e+6 |
| 2025-08-11 | TRMB | 83.77 | 84.64 | 82.37 | 82.59 | 82.59 | 1.729e+6 |
| 2025-08-11 | TDY | 545.62 | 545.99 | 540.51 | 542.03 | 542.03 | 275,800 |
| 2025-08-11 | VRTX | 362.97 | 380.2 | 362.5 | 374.46 | 374.46 | 2.793e+6 |
| 2025-08-11 | TEL | 199.29 | 200.06 | 196.63 | 197.13 | 197.13 | 1.311e+6 |
| 2025-08-11 | TER | 107.29 | 108.74 | 104.31 | 104.41 | 104.41 | 3.043e+6 |
| 2025-08-11 | SLB | 32.38 | 32.41 | 31.46 | 31.68 | 31.68 | 1.002e+7 |
| 2025-08-11 | TFX | 117.21 | 118.68 | 114.54 | 114.64 | 114.64 | 726,600 |
| 2025-08-11 | TGT | 100.97 | 102.1 | 99.3 | 99.64 | 99.64 | 5.020e+6 |
| 2025-08-11 | XYZ | 74.08 | 74.76 | 72.39 | 73.03 | 73.03 | 1.017e+7 |
| 2025-08-11 | THC | 166.37 | 167.77 | 165.16 | 166.63 | 166.63 | 853,000 |
| 2025-08-11 | TKO | 162.33 | 179.42 | 162.12 | 177.94 | 177.94 | 2.655e+6 |
| 2025-08-11 | SYK | 374.45 | 376.47 | 372.48 | 373.87 | 373.87 | 1.129e+6 |
| 2025-08-11 | TPL | 287.23 | 291.74 | 282.5 | 283.6 | 283.6 | 387,000 |
| 2025-08-11 | VFC | 11.66 | 11.82 | 11.51 | 11.6 | 11.6 | 6.494e+6 |
| 2025-08-11 | TRIP | 17.73 | 18.33 | 17.55 | 17.79 | 17.79 | 3.176e+6 |
| 2025-08-11 | TRV | 262.12 | 264.46 | 260.24 | 261.21 | 261.21 | 938,100 |
| 2025-08-11 | TT | 425.32 | 429.41 | 423.09 | 425.09 | 425.09 | 1.075e+6 |
| 2025-08-11 | VST | 202.82 | 205.42 | 197.93 | 199.31 | 199.31 | 3.691e+6 |
| 2025-08-11 | VTR | 67.04 | 67.62 | 66.93 | 67.19 | 67.19 | 1.858e+6 |
| 2025-08-11 | WHR | 80.97 | 81.79 | 78.23 | 79.36 | 79.36 | 1.237e+6 |
| 2025-08-11 | VTRS | 9.32 | 9.74 | 9.32 | 9.49 | 9.49 | 1.901e+7 |
| 2025-08-11 | PLD | 102.85 | 103.29 | 101.41 | 101.55 | 101.55 | 3.182e+6 |
| 2025-08-11 | WAB | 191.17 | 192.3 | 189.15 | 190.97 | 190.97 | 1.476e+6 |
| 2025-08-11 | WAT | 282.48 | 283.16 | 279.17 | 279.29 | 279.29 | 548,007 |
| 2025-08-11 | STLD | 121.68 | 122.05 | 118.74 | 121.24 | 121.24 | 1.381e+6 |
| 2025-08-11 | WBD | 10.94 | 10.99 | 10.76 | 10.78 | 10.78 | 3.946e+7 |
| 2025-08-11 | TROW | 101.16 | 102.01 | 100.79 | 101.23 | 101.23 | 1.124e+6 |
| 2025-08-11 | TE | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | 1.282e+6 |
| 2025-08-11 | NUE | 137.08 | 137.15 | 134.33 | 136.23 | 136.23 | 1.474e+6 |
| 2025-08-11 | WDAY | 221.38 | 223.27 | 211.76 | 213.69 | 213.69 | 5.093e+6 |
| 2025-08-11 | SYY | 79.07 | 79.08 | 77.6 | 78.18 | 78.18 | 3.374e+6 |
| 2025-08-11 | WEC | 107.07 | 107.36 | 105.69 | 106.1 | 106.1 | 1.702e+6 |
| 2025-08-11 | WELL | 165.36 | 167.01 | 164.5 | 165.49 | 165.49 | 2.485e+6 |