Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112401–112450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | UAL | 88.19 | 90.43 | 87.07 | 89.29 | 89.29 | 4.643e+6 |
| 2025-08-08 | OGN | 9.06 | 9.23 | 8.93 | 9.14 | 9.14 | 5.254e+6 |
| 2025-08-08 | WBA | 11.9 | 11.95 | 11.89 | 11.94 | 11.94 | 7.574e+6 |
| 2025-08-08 | SYF | 68.32 | 68.98 | 67.74 | 68.59 | 68.59 | 2.890e+6 |
| 2025-08-08 | OKE | 72.47 | 72.97 | 71.43 | 71.47 | 71.47 | 3.161e+6 |
| 2025-08-08 | SWK | 66.48 | 67.17 | 66.09 | 67.01 | 67.01 | 946,500 |
| 2025-08-08 | WU | 7.42 | 7.5 | 7.38 | 7.44 | 7.44 | 6.015e+6 |
| 2025-08-08 | ON | 47.6 | 48.24 | 46.93 | 47.66 | 47.66 | 7.814e+6 |
| 2025-08-08 | PKG | 191.91 | 193.77 | 191.06 | 192.96 | 192.96 | 440,978 |
| 2025-08-08 | UHS | 168.91 | 172.12 | 167.39 | 171.8 | 171.8 | 606,400 |
| 2025-08-08 | ORLY | 103.38 | 104.18 | 103.19 | 103.33 | 103.33 | 3.677e+6 |
| 2025-08-08 | STX | 148.39 | 149.96 | 147.45 | 149.33 | 149.33 | 1.902e+6 |
| 2025-08-08 | NCLH | 24.62 | 24.63 | 23.98 | 24 | 24 | 1.229e+7 |
| 2025-08-08 | OTIS | 85.5 | 86.13 | 85.31 | 85.73 | 85.73 | 3.025e+6 |
| 2025-08-08 | UBER | 92.96 | 94.31 | 88.91 | 89.56 | 89.56 | 2.621e+7 |
| 2025-08-08 | PLTR | 184.74 | 187.99 | 184.41 | 186.96 | 186.96 | 6.266e+7 |
| 2025-08-08 | OXY | 43.01 | 44.14 | 42.76 | 43.61 | 43.61 | 1.340e+7 |
| 2025-08-08 | SRE | 80.72 | 81.73 | 79.33 | 79.98 | 79.98 | 3.605e+6 |
| 2025-08-08 | ROST | 144.19 | 145.03 | 143.06 | 144.19 | 144.19 | 2.296e+6 |
| 2025-08-08 | PANW | 168.89 | 170.46 | 166.56 | 167.06 | 167.06 | 9.842e+6 |
| 2025-08-08 | SJM | 106.64 | 107.15 | 105.64 | 106.28 | 106.28 | 1.278e+6 |
| 2025-08-08 | V | 331.06 | 334.74 | 330.12 | 334.14 | 334.14 | 6.074e+6 |
| 2025-08-08 | PAYX | 135.78 | 137.32 | 135.74 | 136.64 | 136.64 | 1.368e+6 |
| 2025-08-08 | VRSN | 270.25 | 272.53 | 266.52 | 268.55 | 268.55 | 613,116 |
| 2025-08-08 | TTWO | 237.52 | 239.14 | 216.34 | 217.37 | 217.37 | 5.619e+6 |
| 2025-08-08 | PBI | 10.95 | 10.95 | 10.64 | 10.83 | 10.83 | 3.730e+6 |
| 2025-08-08 | PLD | 103.64 | 104.17 | 103.05 | 103.11 | 103.11 | 1.842e+6 |
| 2025-08-08 | TROW | 100.39 | 101.36 | 99.89 | 101.03 | 101.03 | 1.210e+6 |
| 2025-08-08 | PCAR | 94.75 | 95.72 | 94.05 | 94.94 | 94.94 | 1.399e+6 |
| 2025-08-08 | SMCI | 46.91 | 47.37 | 44.53 | 44.6 | 44.6 | 4.380e+7 |
| 2025-08-08 | SOLV | 74.38 | 74.98 | 72.88 | 73.39 | 73.39 | 1.758e+6 |
| 2025-08-08 | PCG | 14.93 | 15 | 14.66 | 14.89 | 14.89 | 2.329e+7 |
| 2025-08-08 | TXT | 77.39 | 77.6 | 76.87 | 76.96 | 76.96 | 744,907 |
| 2025-08-08 | PRGO | 21.58 | 21.79 | 21.11 | 21.32 | 21.32 | 3.363e+6 |
| 2025-08-08 | PEG | 85.89 | 86.11 | 85.03 | 85.61 | 85.61 | 2.401e+6 |
| 2025-08-08 | VNT | 40.59 | 40.77 | 40.3 | 40.48 | 40.48 | 871,800 |
| 2025-08-08 | PRU | 97.43 | 99.68 | 97.33 | 99.31 | 99.31 | 1.997e+6 |
| 2025-08-08 | PENN | 16.78 | 17.23 | 16.47 | 16.96 | 16.96 | 4.812e+6 |
| 2025-08-08 | PM | 163.56 | 166.19 | 163.44 | 165.59 | 165.59 | 3.774e+6 |
| 2025-08-08 | WHR | 81.41 | 81.41 | 79.99 | 80.79 | 80.79 | 1.065e+6 |
| 2025-08-08 | PEP | 139.9 | 141.31 | 139.78 | 141.15 | 141.15 | 5.315e+6 |
| 2025-08-08 | VAL | 47.56 | 47.71 | 46.7 | 47.08 | 47.08 | 785,100 |
| 2025-08-08 | PHM | 120.28 | 121.7 | 119.96 | 120.94 | 120.94 | 1.495e+6 |
| 2025-08-08 | PFE | 23.08 | 23.39 | 22.96 | 23.36 | 23.36 | 3.638e+7 |
| 2025-08-08 | TSN | 55.14 | 55.85 | 54.94 | 55.59 | 55.59 | 2.497e+6 |
| 2025-08-08 | SYY | 78.76 | 79.31 | 78.08 | 78.95 | 78.95 | 3.585e+6 |
| 2025-08-08 | PFG | 73.83 | 74.63 | 73.41 | 74.46 | 74.46 | 819,924 |
| 2025-08-08 | STLD | 121.75 | 122.68 | 120.99 | 121.84 | 121.84 | 891,413 |
| 2025-08-08 | NDAQ | 96.08 | 96.6 | 95.66 | 95.99 | 95.99 | 2.570e+6 |
| 2025-08-08 | PG | 149.52 | 150.51 | 149.32 | 150.24 | 150.24 | 5.811e+6 |