Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113101–113150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | PKG | 190.4 | 192.17 | 189.03 | 191.42 | 191.42 | 455,500 |
| 2025-08-07 | TJX | 131.11 | 131.29 | 129.4 | 130.39 | 130.39 | 6.155e+6 |
| 2025-08-07 | SNA | 316.82 | 316.82 | 311.46 | 312.35 | 312.35 | 199,904 |
| 2025-08-07 | TFC | 41.54 | 41.55 | 40.67 | 40.99 | 40.99 | 5.937e+6 |
| 2025-08-07 | ROP | 542.63 | 543.12 | 531.99 | 533.37 | 533.37 | 423,341 |
| 2025-08-07 | PLD | 104.35 | 104.86 | 102.74 | 103.7 | 103.7 | 2.215e+6 |
| 2025-08-07 | RRC | 35 | 35.32 | 34.52 | 34.62 | 34.62 | 1.627e+6 |
| 2025-08-07 | SWK | 66.97 | 67.66 | 65.75 | 66.45 | 66.45 | 973,286 |
| 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 |
| 2025-08-06 | A | 114.39 | 114.39 | 111.88 | 112.55 | 112.55 | 1.059e+6 |
| 2025-08-06 | AA | 30.16 | 30.34 | 29.21 | 29.28 | 29.28 | 4.903e+6 |
| 2025-08-06 | AAL | 11.59 | 11.78 | 11.48 | 11.74 | 11.74 | 6.039e+7 |
| 2025-08-06 | AAP | 56.22 | 60.26 | 55.67 | 59.51 | 59.51 | 3.075e+6 |
| 2025-08-06 | AAPL | 204.81 | 214.52 | 204.77 | 212.4 | 212.4 | 1.085e+8 |
| 2025-08-06 | ABNB | 130.68 | 131.29 | 128.3 | 130.5 | 130.5 | 1.121e+7 |
| 2025-08-06 | ABT | 128.05 | 129.67 | 127.79 | 128.89 | 128.89 | 5.170e+6 |
| 2025-08-06 | ACGL | 88.94 | 90.11 | 88.56 | 89.76 | 89.76 | 2.386e+6 |
| 2025-08-06 | ACN | 242.61 | 242.99 | 238.98 | 242.45 | 242.45 | 8.065e+6 |
| 2025-08-06 | ADBE | 341.65 | 345.66 | 339.19 | 345.62 | 345.62 | 3.347e+6 |
| 2025-08-06 | ADI | 218.36 | 218.84 | 216.07 | 218.37 | 218.37 | 2.547e+6 |
| 2025-08-06 | ADM | 56.46 | 56.99 | 54.96 | 55 | 55 | 4.890e+6 |
| 2025-08-06 | ADP | 294.68 | 296.52 | 292.8 | 295.72 | 295.72 | 1.880e+6 |
| 2025-08-06 | ADSK | 300.83 | 305.33 | 300.15 | 305.18 | 305.18 | 1.164e+6 |
| 2025-08-06 | ADT | 8.23 | 8.4 | 8.21 | 8.4 | 8.4 | 1.181e+7 |
| 2025-08-06 | AEP | 110.09 | 110.83 | 109.52 | 110.01 | 110.01 | 3.385e+6 |
| 2025-08-06 | AES | 12.3 | 12.63 | 12.23 | 12.37 | 12.37 | 8.651e+6 |
| 2025-08-06 | AFL | 99.38 | 100.45 | 95.43 | 100.17 | 100.17 | 3.640e+6 |
| 2025-08-06 | AIG | 77.77 | 77.99 | 77.37 | 77.74 | 77.74 | 4.239e+6 |
| 2025-08-06 | AIV | 4.66 | 4.73 | 4.64 | 4.66 | 4.66 | 1.049e+6 |
| 2025-08-06 | AIZ | 193.31 | 209.25 | 193.31 | 207.61 | 207.61 | 1.073e+6 |
| 2025-08-06 | AJG | 284.17 | 285.74 | 281.91 | 284.01 | 284.01 | 1.136e+6 |
| 2025-08-06 | AKAM | 74.13 | 74.72 | 73.44 | 74.48 | 74.48 | 2.176e+6 |
| 2025-08-06 | ALB | 68.01 | 68.39 | 66.15 | 66.56 | 66.56 | 2.106e+6 |
| 2025-08-06 | ALGN | 139 | 139.61 | 134.4 | 136.9 | 136.9 | 2.128e+6 |
| 2025-08-06 | ALK | 53.08 | 54.34 | 52.8 | 54 | 54 | 1.782e+6 |
| 2025-08-06 | ALLE | 164.29 | 164.29 | 162.12 | 162.88 | 162.88 | 863,900 |
| 2025-08-06 | AMAT | 177.57 | 177.93 | 174.2 | 176.84 | 176.84 | 5.858e+6 |
| 2025-08-06 | AMCR | 44.9 | 45.18 | 44.66 | 45.04 | 45.04 | 5.186e+6 |