Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112651–112700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | OMC | 71.02 | 71.74 | 70.08 | 70.62 | 70.62 | 3.563e+6 |
| 2025-08-07 | XEL | 71.68 | 72.07 | 71.43 | 71.57 | 71.57 | 3.602e+6 |
| 2025-08-07 | MO | 59.88 | 60.47 | 59.63 | 60.4 | 60.4 | 5.124e+6 |
| 2025-08-07 | WBA | 11.85 | 11.9 | 11.84 | 11.9 | 11.9 | 6.995e+6 |
| 2025-08-07 | PSKY | 11.5 | 12.64 | 10.44 | 11.6 | 11.6 | 4.311e+7 |
| 2025-08-07 | OGN | 8.7 | 9.12 | 8.56 | 9.03 | 9.03 | 5.889e+6 |
| 2025-08-07 | WSM | 202.37 | 204.18 | 195.47 | 197.48 | 197.48 | 1.261e+6 |
| 2025-08-07 | UAL | 89.16 | 89.2 | 86.98 | 87.98 | 87.98 | 3.687e+6 |
| 2025-08-07 | OKE | 72.65 | 73.87 | 72.37 | 72.45 | 72.45 | 3.415e+6 |
| 2025-08-07 | SWKS | 66.07 | 67.15 | 65.19 | 66.35 | 66.35 | 4.294e+6 |
| 2025-08-07 | SYF | 69.31 | 69.42 | 67.46 | 67.62 | 67.62 | 3.467e+6 |
| 2025-08-07 | ON | 47.97 | 48.68 | 47.28 | 47.59 | 47.59 | 1.012e+7 |
| 2025-08-07 | SYK | 374.2 | 378.5 | 370.94 | 373.57 | 373.57 | 1.192e+6 |
| 2025-08-07 | WU | 7.57 | 7.57 | 7.35 | 7.4 | 7.4 | 7.495e+6 |
| 2025-08-07 | ORLY | 104.83 | 104.86 | 102.92 | 103.47 | 103.47 | 5.633e+6 |
| 2025-08-07 | STX | 143.9 | 147.45 | 143.67 | 147 | 147 | 3.473e+6 |
| 2025-08-07 | UHS | 163.72 | 168.93 | 163.72 | 168.53 | 168.53 | 926,034 |
| 2025-08-07 | OTIS | 85.71 | 86.58 | 85.2 | 85.59 | 85.59 | 5.760e+6 |
| 2025-08-07 | UBER | 90.72 | 92.74 | 89.16 | 92.67 | 92.67 | 2.852e+7 |
| 2025-08-07 | NCLH | 25.11 | 25.48 | 24.28 | 24.47 | 24.47 | 1.543e+7 |
| 2025-08-07 | OXY | 43.2 | 44.41 | 42.82 | 42.89 | 42.89 | 1.923e+7 |
| 2025-08-07 | STLD | 123.18 | 123.87 | 120.21 | 120.9 | 120.9 | 909,200 |
| 2025-08-07 | PLTR | 181.01 | 184.48 | 178.17 | 182.2 | 182.2 | 7.783e+7 |
| 2025-08-07 | UDR | 37.14 | 37.63 | 37.01 | 37.4 | 37.4 | 2.133e+6 |
| 2025-08-07 | ROST | 145.52 | 146.47 | 143.4 | 144.13 | 144.13 | 2.107e+6 |
| 2025-08-07 | SRE | 79.76 | 81.48 | 79.28 | 80.84 | 80.84 | 5.962e+6 |
| 2025-08-07 | PANW | 173.5 | 173.5 | 165.21 | 168.1 | 168.1 | 1.455e+7 |
| 2025-08-07 | PAYX | 135.54 | 136.51 | 134.93 | 135.99 | 135.99 | 1.885e+6 |
| 2025-08-07 | V | 338.76 | 339.47 | 326.13 | 329.49 | 329.49 | 8.797e+6 |
| 2025-08-07 | USB | 43.53 | 43.54 | 42.64 | 42.77 | 42.77 | 5.413e+6 |
| 2025-08-07 | URI | 865.12 | 865.12 | 841.68 | 847.49 | 847.49 | 431,812 |
| 2025-08-07 | VRSN | 271.06 | 272.02 | 267.34 | 270.62 | 270.62 | 952,882 |
| 2025-08-07 | PBI | 11.09 | 11.3 | 10.79 | 10.84 | 10.84 | 3.385e+6 |
| 2025-08-07 | TECH | 50.21 | 50.55 | 48.86 | 49.85 | 49.85 | 3.135e+6 |
| 2025-08-07 | TTWO | 227.75 | 228.51 | 222.38 | 226.49 | 226.49 | 2.267e+6 |
| 2025-08-07 | PCAR | 95.53 | 95.9 | 94.06 | 94.39 | 94.39 | 2.239e+6 |
| 2025-08-07 | SOLV | 73.57 | 73.89 | 71.65 | 71.95 | 71.95 | 1.319e+6 |
| 2025-08-07 | SMCI | 47.15 | 48.82 | 46.57 | 46.67 | 46.67 | 4.394e+7 |
| 2025-08-07 | PCG | 15.05 | 15.1 | 14.81 | 14.94 | 14.94 | 2.055e+7 |
| 2025-08-07 | SBUX | 87.41 | 89 | 87.18 | 88.67 | 88.67 | 9.892e+6 |
| 2025-08-07 | TXT | 77.95 | 78.13 | 76.39 | 77.32 | 77.32 | 877,900 |
| 2025-08-07 | PEG | 83.56 | 85.67 | 83.56 | 85.41 | 85.41 | 2.692e+6 |
| 2025-08-07 | TPR | 111.18 | 111.95 | 105.78 | 107.4 | 107.4 | 6.014e+6 |
| 2025-08-07 | PRGO | 22.45 | 22.55 | 21.38 | 21.58 | 21.58 | 4.136e+6 |
| 2025-08-07 | PENN | 17.24 | 17.89 | 16.68 | 16.92 | 16.92 | 7.638e+6 |
| 2025-08-07 | POOL | 305.15 | 306.63 | 300.73 | 301.9 | 301.9 | 247,619 |
| 2025-08-07 | PM | 162.43 | 164 | 161.62 | 163.63 | 163.63 | 3.476e+6 |
| 2025-08-07 | PEP | 137.29 | 140.27 | 136.55 | 139.89 | 139.89 | 7.675e+6 |
| 2025-08-07 | XYL | 143.35 | 143.93 | 141.53 | 142.2 | 142.2 | 938,248 |
| 2025-08-07 | VAL | 48.6 | 49.73 | 46.53 | 47 | 47 | 1.313e+6 |