Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113351–113400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-06 | ROP | 536.46 | 538.83 | 532.54 | 538.46 | 538.46 | 493,872 |
| 2025-08-06 | SWKS | 66.93 | 68.6 | 63.6 | 65.36 | 65.36 | 5.432e+6 |
| 2025-08-06 | NUE | 137.23 | 137.99 | 136.25 | 137.02 | 137.02 | 852,000 |
| 2025-08-06 | VMC | 281.12 | 281.4 | 278.47 | 279.57 | 279.57 | 785,500 |
| 2025-08-06 | PSX | 118.83 | 119.2 | 115.33 | 115.87 | 115.87 | 2.081e+6 |
| 2025-08-06 | TFC | 41.72 | 41.73 | 41.13 | 41.14 | 41.14 | 4.541e+6 |
| 2025-08-06 | TPR | 110.54 | 111.47 | 109.69 | 111.04 | 111.04 | 4.088e+6 |
| 2025-08-06 | TMUS | 235.2 | 238.71 | 232.46 | 236.07 | 236.07 | 5.160e+6 |
| 2025-08-06 | RRC | 35.31 | 35.5 | 34.54 | 34.8 | 34.8 | 1.579e+6 |
| 2025-08-06 | VLTO | 106.39 | 107.33 | 105.56 | 107.07 | 107.07 | 1.082e+6 |
| 2025-08-06 | POOL | 305.17 | 305.28 | 302.25 | 302.8 | 302.8 | 236,639 |
| 2025-08-06 | RSG | 230.18 | 234.16 | 229.09 | 233.52 | 233.52 | 1.573e+6 |
| 2025-08-06 | SLG | 53.42 | 54.08 | 53.18 | 53.42 | 53.42 | 773,200 |
| 2025-08-06 | UDR | 37.26 | 37.4 | 36.85 | 36.96 | 36.96 | 2.054e+6 |
| 2025-08-06 | TSLA | 307.89 | 320.47 | 306.93 | 319.91 | 319.91 | 7.852e+7 |
| 2025-08-06 | ULTA | 511.98 | 519 | 508.7 | 516.19 | 516.19 | 502,327 |
| 2025-08-06 | TSN | 53.51 | 54.79 | 53.38 | 54.64 | 54.64 | 3.466e+6 |
| 2025-08-06 | RTX | 154.2 | 155.26 | 153.2 | 153.31 | 153.31 | 4.112e+6 |
| 2025-08-06 | RVTY | 88.28 | 88.47 | 84.94 | 85.72 | 85.72 | 1.216e+6 |
| 2025-08-06 | SEE | 29.47 | 29.68 | 28.58 | 28.83 | 28.83 | 1.783e+6 |
| 2025-08-06 | SBAC | 214.75 | 218.14 | 214.45 | 214.71 | 214.71 | 987,914 |
| 2025-08-06 | TXN | 180.95 | 183.12 | 180.28 | 182.15 | 182.15 | 7.089e+6 |
| 2025-08-06 | SATS | 27 | 27.64 | 26.52 | 26.99 | 26.99 | 2.670e+6 |
| 2025-08-06 | XOM | 104.96 | 105.68 | 103.08 | 103.22 | 103.22 | 1.532e+7 |
| 2025-08-06 | WRB | 68.96 | 69.62 | 68.66 | 69.26 | 69.26 | 1.714e+6 |
| 2025-08-06 | PAYC | 224.86 | 225.45 | 218.28 | 221.79 | 221.79 | 1.636e+6 |
| 2025-08-06 | XRAY | 13.71 | 13.77 | 13.14 | 13.32 | 13.32 | 5.609e+6 |
| 2025-08-06 | XRX | 4.12 | 4.45 | 3.98 | 4.03 | 4.03 | 5.252e+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 |