Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112751–112800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | VLTO | 107.88 | 108.1 | 106.61 | 107.13 | 107.13 | 802,021 |
| 2025-08-07 | RSG | 234 | 234.79 | 232.13 | 233.63 | 233.63 | 1.594e+6 |
| 2025-08-07 | SLG | 53.71 | 53.96 | 52.14 | 52.47 | 52.47 | 877,916 |
| 2025-08-07 | RTX | 152.23 | 153.32 | 150.84 | 153.32 | 153.32 | 5.106e+6 |
| 2025-08-07 | VMC | 282.46 | 284.51 | 276.4 | 280.08 | 280.08 | 1.040e+6 |
| 2025-08-07 | XRX | 4.05 | 4.13 | 3.99 | 4.07 | 4.07 | 3.369e+6 |
| 2025-08-07 | RVTY | 87.11 | 87.41 | 85.33 | 86.28 | 86.28 | 808,200 |
| 2025-08-07 | XRAY | 13.9 | 13.9 | 12.67 | 12.88 | 12.88 | 8.150e+6 |
| 2025-08-07 | SBAC | 214.62 | 218.32 | 212.97 | 218 | 218 | 754,416 |
| 2025-08-07 | RHI | 32.16 | 32.44 | 31.47 | 31.6 | 31.6 | 1.912e+6 |
| 2025-08-07 | VLO | 132.71 | 133.45 | 129.85 | 130.34 | 130.34 | 2.060e+6 |
| 2025-08-07 | SATS | 27.08 | 27.47 | 26.67 | 27.35 | 27.35 | 1.464e+6 |
| 2025-08-07 | SEE | 29.12 | 29.39 | 28.73 | 29.09 | 29.09 | 1.706e+6 |
| 2025-08-07 | A | 113.82 | 114.23 | 112.48 | 113.3 | 113.3 | 1.157e+6 |
| 2025-08-07 | AA | 29.79 | 29.9 | 28.75 | 29.82 | 29.82 | 4.253e+6 |
| 2025-08-07 | AAL | 11.79 | 11.8 | 11.59 | 11.73 | 11.73 | 4.717e+7 |
| 2025-08-07 | AAP | 59.69 | 60.46 | 57.03 | 57.45 | 57.45 | 2.156e+6 |
| 2025-08-07 | AAPL | 218.01 | 219.98 | 215.72 | 219.16 | 219.16 | 9.022e+7 |
| 2025-08-07 | ABNB | 120.38 | 123.39 | 117.28 | 120.03 | 120.03 | 1.750e+7 |
| 2025-08-07 | ABT | 129.11 | 130.43 | 128.69 | 130 | 130 | 4.691e+6 |
| 2025-08-07 | ACGL | 89.99 | 90.06 | 87.78 | 88.86 | 88.86 | 2.166e+6 |
| 2025-08-07 | ACN | 243.1 | 246.16 | 234.89 | 236.75 | 236.75 | 7.246e+6 |
| 2025-08-07 | ADBE | 344.04 | 347.38 | 332.65 | 338.27 | 338.27 | 4.662e+6 |
| 2025-08-07 | ADI | 220.76 | 223.27 | 219.86 | 220.78 | 220.78 | 2.522e+6 |
| 2025-08-07 | ADM | 55.65 | 56.26 | 54.83 | 56.09 | 56.09 | 3.944e+6 |
| 2025-08-07 | ADP | 297.72 | 299.77 | 295.66 | 297.53 | 297.53 | 1.520e+6 |
| 2025-08-07 | ADSK | 305.75 | 306.18 | 288.93 | 292.99 | 292.99 | 1.383e+6 |
| 2025-08-07 | ADT | 8.45 | 8.47 | 8.22 | 8.27 | 8.27 | 8.176e+6 |
| 2025-08-07 | AEP | 110.17 | 110.96 | 109.85 | 110.24 | 110.24 | 3.313e+6 |
| 2025-08-07 | AES | 12.62 | 12.77 | 12.35 | 12.38 | 12.38 | 6.860e+6 |
| 2025-08-07 | AFL | 100.33 | 101.61 | 99.37 | 100.14 | 100.14 | 3.676e+6 |
| 2025-08-07 | AIG | 76.58 | 77.01 | 74 | 75.32 | 75.32 | 5.967e+6 |
| 2025-08-07 | AIV | 4.73 | 4.74 | 4.43 | 4.48 | 4.48 | 3.270e+6 |
| 2025-08-07 | AIZ | 207.11 | 207.11 | 198.3 | 199.48 | 199.48 | 591,800 |
| 2025-08-07 | AJG | 284.29 | 287.79 | 282.84 | 287.71 | 287.71 | 3.116e+6 |
| 2025-08-07 | AKAM | 75.46 | 75.73 | 72.75 | 74.76 | 74.76 | 4.031e+6 |
| 2025-08-07 | ALB | 69.09 | 73.03 | 69.04 | 69.29 | 69.29 | 5.435e+6 |
| 2025-08-07 | ALGN | 138.33 | 140.27 | 135.75 | 138.77 | 138.77 | 1.422e+6 |
| 2025-08-07 | ALK | 54.19 | 54.5 | 52.83 | 53.25 | 53.25 | 1.618e+6 |
| 2025-08-07 | ALLE | 163.73 | 163.98 | 161.48 | 162.14 | 162.14 | 953,900 |
| 2025-08-07 | AMAT | 183.01 | 185.44 | 180.54 | 181.82 | 181.82 | 6.617e+6 |
| 2025-08-07 | AMCR | 45.38 | 46.29 | 45.19 | 46.15 | 46.15 | 5.545e+6 |
| 2025-08-07 | AMD | 166.84 | 175.75 | 166.7 | 172.4 | 172.4 | 9.545e+7 |
| 2025-08-07 | AME | 186.74 | 187.21 | 180.96 | 181.37 | 181.37 | 1.088e+6 |
| 2025-08-07 | AMG | 215.31 | 216.75 | 208.31 | 209.73 | 209.73 | 183,300 |
| 2025-08-07 | AMT | 203.07 | 205.16 | 202.18 | 204.13 | 204.13 | 2.026e+6 |
| 2025-08-07 | AMTM | 25.87 | 26.15 | 25.12 | 25.88 | 25.88 | 1.714e+6 |
| 2025-08-07 | AMZN | 221 | 226.22 | 220.82 | 223.13 | 223.13 | 4.060e+7 |
| 2025-08-07 | AN | 196.96 | 196.96 | 193.52 | 194.4 | 194.4 | 458,700 |
| 2025-08-07 | ANET | 139.08 | 141.01 | 135.54 | 139.28 | 139.28 | 1.117e+7 |