Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113251–113300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-06 | UPS | 81.21 | 81.38 | 80.21 | 80.7 | 80.7 | 6.332e+6 |
| 2025-08-06 | SBUX | 87.88 | 88.02 | 86.52 | 86.69 | 86.69 | 7.869e+6 |
| 2025-08-06 | NXPI | 204.52 | 204.52 | 200.37 | 203.01 | 203.01 | 2.770e+6 |
| 2025-08-06 | SWK | 67.37 | 67.46 | 65.85 | 65.99 | 65.99 | 1.252e+6 |
| 2025-08-06 | URBN | 78.67 | 79.81 | 78.3 | 79.79 | 79.79 | 1.017e+6 |
| 2025-08-06 | VRT | 137.47 | 140.09 | 136.13 | 139.63 | 139.63 | 4.079e+6 |
| 2025-08-06 | PODD | 279.26 | 281.15 | 276.46 | 277.3 | 277.3 | 1.017e+6 |
| 2025-08-06 | STLD | 121.71 | 122.73 | 120.76 | 121.06 | 121.06 | 969,650 |
| 2025-08-06 | O | 54.96 | 55.21 | 54.63 | 54.65 | 54.65 | 4.196e+6 |
| 2025-08-06 | NBR | 34.28 | 35.36 | 33.22 | 33.6 | 33.6 | 348,460 |
| 2025-08-06 | ODFL | 146.49 | 150.11 | 146.03 | 149.14 | 149.14 | 2.849e+6 |
| 2025-08-06 | PGR | 229.69 | 234.11 | 228.81 | 232.53 | 232.53 | 2.621e+6 |
| 2025-08-06 | XEL | 72.35 | 72.36 | 71.58 | 71.64 | 71.64 | 2.863e+6 |
| 2025-08-06 | OGN | 8.36 | 8.72 | 8.25 | 8.65 | 8.65 | 7.302e+6 |
| 2025-08-06 | SPG | 164.06 | 165.58 | 161.46 | 161.68 | 161.68 | 1.845e+6 |
| 2025-08-06 | PSKY | 11.68 | 11.85 | 11.67 | 11.76 | 11.76 | 7.562e+7 |
| 2025-08-06 | WSM | 200.67 | 203.17 | 198.35 | 198.62 | 198.62 | 1.188e+6 |
| 2025-08-06 | UAL | 87.75 | 89.3 | 87.51 | 88.87 | 88.87 | 4.047e+6 |
| 2025-08-06 | OKE | 73.66 | 73.91 | 71.86 | 72.21 | 72.21 | 4.758e+6 |
| 2025-08-06 | SYF | 69.22 | 69.27 | 68.38 | 68.61 | 68.61 | 3.604e+6 |
| 2025-08-06 | TMO | 464 | 465.26 | 445.1 | 447.75 | 447.75 | 2.539e+6 |
| 2025-08-06 | VICI | 32.18 | 32.2 | 31.46 | 31.52 | 31.52 | 6.687e+6 |
| 2025-08-06 | ON | 46.9 | 47.69 | 46.35 | 46.98 | 46.98 | 1.063e+7 |
| 2025-08-06 | ROL | 57.39 | 57.7 | 57.06 | 57.61 | 57.61 | 1.470e+6 |
| 2025-08-06 | WU | 7.47 | 7.58 | 7.4 | 7.45 | 7.45 | 8.728e+6 |
| 2025-08-06 | SYK | 378.29 | 378.4 | 371.53 | 372.15 | 372.15 | 1.478e+6 |
| 2025-08-06 | ORLY | 102.66 | 104.67 | 102.56 | 104.44 | 104.44 | 6.062e+6 |
| 2025-08-06 | UHS | 164.7 | 165.77 | 162.99 | 163 | 163 | 715,922 |
| 2025-08-06 | OTIS | 84.76 | 85.38 | 84.01 | 85.24 | 85.24 | 3.897e+6 |
| 2025-08-06 | NCLH | 25.15 | 25.17 | 24.63 | 24.81 | 24.81 | 1.043e+7 |
| 2025-08-06 | OXY | 42.62 | 43.13 | 41.64 | 41.86 | 41.86 | 1.490e+7 |
| 2025-08-06 | PLTR | 171.18 | 180.58 | 171.01 | 179.54 | 179.54 | 8.292e+7 |
| 2025-08-06 | PANW | 169.25 | 173.63 | 168.4 | 172.89 | 172.89 | 9.891e+6 |
| 2025-08-06 | WBA | 11.69 | 11.84 | 11.67 | 11.83 | 11.83 | 8.781e+6 |
| 2025-08-06 | SRE | 80.68 | 81.16 | 79.18 | 79.43 | 79.43 | 4.807e+6 |
| 2025-08-06 | V | 335.65 | 338.76 | 332.8 | 337.08 | 337.08 | 5.944e+6 |
| 2025-08-06 | PAYX | 135.09 | 135.18 | 133.76 | 134.59 | 134.59 | 2.018e+6 |
| 2025-08-06 | OI | 12.98 | 13.1 | 12.83 | 12.98 | 12.98 | 1.471e+6 |
| 2025-08-06 | PBI | 10.89 | 11.12 | 10.62 | 11.04 | 11.04 | 1.862e+7 |
| 2025-08-06 | TRMB | 86.17 | 87.5 | 81.42 | 84.13 | 84.13 | 3.352e+6 |
| 2025-08-06 | USB | 43.36 | 43.42 | 43.08 | 43.11 | 43.11 | 5.855e+6 |
| 2025-08-06 | VRSN | 264.79 | 270.02 | 262.85 | 269.86 | 269.86 | 895,300 |
| 2025-08-06 | TTWO | 226.66 | 227.67 | 224 | 227.21 | 227.21 | 1.544e+6 |
| 2025-08-06 | PCAR | 95.88 | 96.08 | 94.58 | 94.97 | 94.97 | 1.711e+6 |
| 2025-08-06 | SMCI | 47.33 | 48.13 | 44.83 | 46.79 | 46.79 | 1.152e+8 |
| 2025-08-06 | WDC | 75.74 | 76.27 | 73.33 | 73.6 | 73.6 | 7.647e+6 |
| 2025-08-06 | PCG | 15.08 | 15.2 | 14.98 | 15.01 | 15.01 | 2.674e+7 |
| 2025-08-06 | XYZ | 75.33 | 76.88 | 75.33 | 76.13 | 76.13 | 6.489e+6 |
| 2025-08-06 | TXT | 78.24 | 78.54 | 77.29 | 77.41 | 77.41 | 1.277e+6 |
| 2025-08-06 | PEG | 86.13 | 86.54 | 83.83 | 83.85 | 83.85 | 4.032e+6 |