Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112101–112150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | PVH | 73.28 | 73.79 | 72.06 | 72.79 | 72.79 | 790,525 |
| 2025-08-08 | URI | 852.03 | 855.43 | 846.01 | 851.81 | 851.81 | 273,100 |
| 2025-08-08 | T | 27.17 | 27.34 | 27.13 | 27.18 | 27.18 | 2.360e+7 |
| 2025-08-08 | PYPL | 68.08 | 68.24 | 67.06 | 67.29 | 67.29 | 9.683e+6 |
| 2025-08-08 | SBUX | 88.42 | 89.83 | 88.41 | 89.74 | 89.74 | 8.035e+6 |
| 2025-08-08 | NAVI | 11.98 | 12.07 | 11.81 | 11.88 | 11.88 | 579,643 |
| 2025-08-08 | QCOM | 143.86 | 145.5 | 143.21 | 145.05 | 145.05 | 5.029e+6 |
| 2025-08-08 | VEEV | 282.17 | 282.71 | 279.02 | 282.13 | 282.13 | 846,413 |
| 2025-08-08 | ORCL | 248.07 | 248.92 | 245.92 | 248.09 | 248.09 | 8.313e+6 |
| 2025-08-08 | R | 173.41 | 175.24 | 172.29 | 174.41 | 174.41 | 357,202 |
| 2025-08-08 | XYZ | 82.13 | 82.5 | 73.2 | 73.39 | 73.39 | 2.280e+7 |
| 2025-08-08 | STE | 236.8 | 242.41 | 235.05 | 241.02 | 241.02 | 863,800 |
| 2025-08-08 | RCL | 307.61 | 307.61 | 297.38 | 297.91 | 297.91 | 1.906e+6 |
| 2025-08-08 | USB | 43.16 | 43.59 | 42.82 | 43.51 | 43.51 | 6.067e+6 |
| 2025-08-08 | POOL | 301.48 | 304.72 | 298.43 | 299.01 | 299.01 | 329,900 |
| 2025-08-08 | REGN | 556.76 | 564.6 | 555.03 | 559.94 | 559.94 | 1.024e+6 |
| 2025-08-08 | VRSK | 262.27 | 265.07 | 262.27 | 263.36 | 263.36 | 830,100 |
| 2025-08-08 | TMUS | 240.01 | 243.5 | 239.75 | 241.75 | 241.75 | 4.262e+6 |
| 2025-08-08 | RF | 24.09 | 24.28 | 23.86 | 24.19 | 24.19 | 7.577e+6 |
| 2025-08-08 | TTD | 56.64 | 57 | 53.18 | 54.23 | 54.23 | 1.054e+8 |
| 2025-08-08 | SW | 42.07 | 42.18 | 41.47 | 41.82 | 41.82 | 2.797e+6 |
| 2025-08-08 | RIG | 3 | 3.12 | 2.96 | 3.1 | 3.1 | 2.403e+7 |
| 2025-08-08 | TSCO | 59.29 | 59.43 | 58.44 | 58.53 | 58.53 | 3.278e+6 |
| 2025-08-08 | PLL | 8.81 | 9.27 | 8.58 | 9 | 9 | 586,813 |
| 2025-08-08 | RJF | 162.57 | 163.91 | 161.87 | 163.28 | 163.28 | 659,500 |
| 2025-08-08 | UDR | 37.55 | 37.59 | 36.68 | 36.72 | 36.72 | 1.680e+6 |
| 2025-08-08 | WTW | 323.01 | 326.07 | 321.81 | 324.98 | 324.98 | 829,700 |
| 2025-08-08 | RMD | 278.03 | 281.98 | 276.9 | 281.15 | 281.15 | 827,400 |
| 2025-08-08 | WDC | 74.75 | 75.62 | 74.31 | 74.79 | 74.79 | 4.984e+6 |
| 2025-08-08 | VFC | 11.85 | 11.89 | 11.46 | 11.64 | 11.64 | 8.117e+6 |
| 2025-08-08 | ROK | 328.12 | 333.39 | 325.9 | 328.58 | 328.58 | 874,712 |
| 2025-08-08 | TFC | 41.3 | 41.92 | 40.97 | 41.71 | 41.71 | 5.314e+6 |
| 2025-08-08 | TPR | 108.09 | 108.78 | 106.7 | 108.01 | 108.01 | 3.244e+6 |
| 2025-08-08 | ROP | 533.37 | 535.47 | 528.29 | 531.05 | 531.05 | 358,734 |
| 2025-08-08 | NOV | 11.86 | 11.91 | 11.65 | 11.72 | 11.72 | 2.659e+6 |
| 2025-08-08 | VLTO | 107.15 | 107.78 | 107.02 | 107.29 | 107.29 | 523,007 |
| 2025-08-08 | RRC | 34.83 | 35.15 | 34.14 | 34.33 | 34.33 | 1.869e+6 |
| 2025-08-08 | VMC | 280.98 | 285.68 | 279.75 | 284.47 | 284.47 | 638,400 |
| 2025-08-08 | TGNA | 14.89 | 15.2 | 14.61 | 15.04 | 15.04 | 2.840e+6 |
| 2025-08-08 | RSG | 233.8 | 235.33 | 233.09 | 233.21 | 233.21 | 718,000 |
| 2025-08-08 | ROL | 57.78 | 58.37 | 57.75 | 57.92 | 57.92 | 966,163 |
| 2025-08-08 | NRG | 152.08 | 153.7 | 150.17 | 151.2 | 151.2 | 2.574e+6 |
| 2025-08-08 | RTX | 154.14 | 154.46 | 152.29 | 152.43 | 152.43 | 3.667e+6 |
| 2025-08-08 | XRX | 4.12 | 4.18 | 3.96 | 4.03 | 4.03 | 3.676e+6 |
| 2025-08-08 | RHI | 31.61 | 31.87 | 31.28 | 31.41 | 31.41 | 1.374e+6 |
| 2025-08-08 | RVTY | 86.38 | 87.23 | 85.49 | 86.66 | 86.66 | 763,400 |
| 2025-08-08 | OI | 13.78 | 13.85 | 13.32 | 13.42 | 13.42 | 1.252e+6 |
| 2025-08-08 | SEE | 29.12 | 29.19 | 28.64 | 28.87 | 28.87 | 1.101e+6 |
| 2025-08-08 | A | 113.62 | 114.31 | 112.71 | 113.93 | 113.93 | 1.130e+6 |
| 2025-08-08 | AA | 29.92 | 30.58 | 29.64 | 29.89 | 29.89 | 4.868e+6 |