Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113851–113900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-05 | ZTS | 158.13 | 158.13 | 142.78 | 144.37 | 144.37 | 7.336e+6 |
| 2025-08-05 | PAYX | 135.16 | 135.44 | 134.28 | 134.69 | 134.69 | 1.977e+6 |
| 2025-08-05 | TMO | 465.74 | 468.62 | 463.6 | 465.18 | 465.18 | 1.992e+6 |
| 2025-08-05 | PBI | 11.38 | 11.4 | 10.72 | 10.83 | 10.83 | 3.561e+6 |
| 2025-08-05 | WRB | 69.43 | 69.67 | 68.7 | 68.78 | 68.78 | 1.686e+6 |
| 2025-08-05 | PCAR | 94.61 | 96.16 | 93.34 | 95.78 | 95.78 | 3.276e+6 |
| 2025-08-05 | POOL | 302.73 | 306.31 | 300.93 | 305.17 | 305.17 | 307,069 |
| 2025-08-05 | PCG | 14.92 | 15.2 | 14.8 | 15.05 | 15.05 | 4.617e+7 |
| 2025-08-05 | TGNA | 16.05 | 16.14 | 15.84 | 16.07 | 16.07 | 1.492e+6 |
| 2025-08-05 | PEG | 87.37 | 89.11 | 85.18 | 86.09 | 86.09 | 3.577e+6 |
| 2025-08-05 | PNW | 89.6 | 90.1 | 89.32 | 89.71 | 89.71 | 1.499e+6 |
| 2025-08-05 | PENN | 17.66 | 17.66 | 17.21 | 17.39 | 17.39 | 3.187e+6 |
| 2025-08-05 | STX | 155.63 | 156.23 | 146.11 | 150.61 | 150.61 | 3.450e+6 |
| 2025-08-05 | PEP | 135.7 | 136.42 | 135.37 | 135.55 | 135.55 | 5.535e+6 |
| 2025-08-05 | PPG | 103.2 | 103.96 | 102.36 | 103.27 | 103.27 | 1.398e+6 |
| 2025-08-05 | PFE | 23.06 | 23.65 | 23.06 | 23.52 | 23.52 | 1.140e+8 |
| 2025-08-05 | TSCO | 58.77 | 59.32 | 58.49 | 59.03 | 59.03 | 3.358e+6 |
| 2025-08-05 | PFG | 74.15 | 74.9 | 73.45 | 74 | 74 | 1.315e+6 |
| 2025-08-05 | WHR | 80.61 | 82.01 | 79.79 | 81.58 | 81.58 | 1.443e+6 |
| 2025-08-05 | PG | 147.51 | 148.85 | 147.12 | 147.31 | 147.31 | 6.670e+6 |
| 2025-08-05 | URI | 863.95 | 872.27 | 846.69 | 859.86 | 859.86 | 371,541 |
| 2025-08-05 | PH | 714.55 | 720.21 | 693.86 | 708.72 | 708.72 | 833,400 |
| 2025-08-05 | PLD | 103.13 | 104.97 | 102.74 | 104.44 | 104.44 | 3.557e+6 |
| 2025-08-05 | PTC | 217.19 | 217.2 | 213.65 | 214.79 | 214.79 | 1.055e+6 |
| 2025-08-05 | QRVO | 85.31 | 85.82 | 83.64 | 84.95 | 84.95 | 2.146e+6 |
| 2025-08-05 | PVH | 74.19 | 75.07 | 73.74 | 74.29 | 74.29 | 681,900 |
| 2025-08-05 | SW | 42.32 | 42.5 | 41.82 | 42.34 | 42.34 | 3.325e+6 |
| 2025-08-05 | PYPL | 68.1 | 68.31 | 67.05 | 67.47 | 67.47 | 1.071e+7 |
| 2025-08-05 | PPL | 35.35 | 35.46 | 34.75 | 34.96 | 34.96 | 6.138e+6 |
| 2025-08-05 | QCOM | 145.99 | 146.12 | 143.19 | 144.21 | 144.21 | 7.795e+6 |
| 2025-08-05 | NOV | 12.15 | 12.22 | 11.92 | 12.05 | 12.05 | 3.665e+6 |
| 2025-08-05 | R | 172.41 | 174.11 | 170.46 | 174.1 | 174.1 | 303,400 |
| 2025-08-05 | VEEV | 285.76 | 287.19 | 281.37 | 281.46 | 281.46 | 1.012e+6 |
| 2025-08-05 | RCL | 312.84 | 313.3 | 305.79 | 307.71 | 307.71 | 1.712e+6 |
| 2025-08-05 | VNT | 41.7 | 41.92 | 40.78 | 41.13 | 41.13 | 1.443e+6 |
| 2025-08-05 | REGN | 567.15 | 576.67 | 565.41 | 566.8 | 566.8 | 993,471 |
| 2025-08-05 | XYL | 143.71 | 144.03 | 140.95 | 142.33 | 142.33 | 1.082e+6 |
| 2025-08-05 | RF | 24.52 | 24.57 | 24.02 | 24.44 | 24.44 | 1.153e+7 |
| 2025-08-05 | SLG | 54.28 | 54.28 | 51.67 | 53.46 | 53.46 | 1.098e+6 |
| 2025-08-05 | RIG | 2.86 | 2.94 | 2.77 | 2.91 | 2.91 | 2.917e+7 |
| 2025-08-05 | STE | 226.75 | 226.97 | 221.41 | 222.18 | 222.18 | 735,318 |
| 2025-08-05 | RJF | 164.82 | 165.94 | 163.13 | 164.96 | 164.96 | 797,656 |
| 2025-08-05 | ROST | 140.3 | 141.76 | 139.72 | 140.79 | 140.79 | 2.056e+6 |
| 2025-08-05 | RMD | 283.64 | 284.72 | 273.98 | 282.24 | 282.24 | 1.624e+6 |
| 2025-08-05 | SNA | 311.6 | 314.36 | 310.35 | 313.43 | 313.43 | 223,586 |
| 2025-08-05 | ROK | 344.73 | 345.61 | 336.12 | 341.18 | 341.18 | 1.338e+6 |
| 2025-08-05 | USB | 43.26 | 43.37 | 42.51 | 43.22 | 43.22 | 8.021e+6 |
| 2025-08-05 | ROP | 545.82 | 545.82 | 534.02 | 534.58 | 534.58 | 668,800 |
| 2025-08-05 | MOS | 34.43 | 34.76 | 33.98 | 34.47 | 34.47 | 4.536e+6 |
| 2025-08-05 | RRC | 34.72 | 35.09 | 34.46 | 34.99 | 34.99 | 1.880e+6 |