Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113901–113950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-05 | TTD | 89.74 | 90.5 | 87.12 | 87.7 | 87.7 | 8.530e+6 |
| 2025-08-05 | RSG | 229.37 | 231.7 | 229.03 | 230.11 | 230.11 | 1.939e+6 |
| 2025-08-05 | WYNN | 106.63 | 107.23 | 105.16 | 106.74 | 106.74 | 2.256e+6 |
| 2025-08-05 | RTX | 154.81 | 155.56 | 153.32 | 153.88 | 153.88 | 4.994e+6 |
| 2025-08-05 | SWKS | 66.05 | 66.37 | 64.88 | 65.46 | 65.46 | 4.515e+6 |
| 2025-08-05 | RVTY | 88.11 | 89.59 | 87.62 | 88.49 | 88.49 | 1.185e+6 |
| 2025-08-05 | SPG | 154.41 | 163.64 | 154.41 | 163.4 | 163.4 | 2.645e+6 |
| 2025-08-05 | SATS | 26.15 | 26.98 | 26.14 | 26.73 | 26.73 | 2.668e+6 |
| 2025-08-05 | SJM | 105.08 | 105.96 | 104.9 | 105.2 | 105.2 | 1.011e+6 |
| 2025-08-05 | SBNY | 0.5 | 0.58 | 0.5 | 0.58 | 0.58 | 3,200 |
| 2025-08-05 | URBN | 79.45 | 80.18 | 77.19 | 77.81 | 77.81 | 1.477e+6 |
| 2025-08-05 | SCHW | 96.13 | 96.59 | 94.63 | 95.23 | 95.23 | 6.237e+6 |
| 2025-08-05 | PGR | 226.78 | 230.51 | 226.78 | 228.22 | 228.22 | 3.362e+6 |
| 2025-08-05 | SE | 154.95 | 155.02 | 149.04 | 151.44 | 151.44 | 5.637e+6 |
| 2025-08-05 | WTW | 318.76 | 322.35 | 317.73 | 321.66 | 321.66 | 822,806 |
| 2025-08-05 | SEDG | 25.88 | 26.8 | 25.02 | 26.12 | 26.12 | 3.318e+6 |
| 2025-08-05 | WSM | 199.52 | 202.42 | 196.87 | 201.62 | 201.62 | 1.226e+6 |
| 2025-08-05 | SHW | 345.22 | 348.86 | 344.38 | 348.83 | 348.83 | 1.565e+6 |
| 2025-08-05 | VICI | 32.48 | 32.48 | 31.94 | 32.01 | 32.01 | 7.547e+6 |
| 2025-08-05 | SIG | 75.39 | 76.25 | 74.4 | 75.19 | 75.19 | 753,826 |
| 2025-08-05 | ROL | 57.74 | 58.24 | 57.39 | 57.41 | 57.41 | 1.458e+6 |
| 2025-08-05 | TAP | 47.59 | 49.57 | 46.53 | 47.76 | 47.76 | 5.774e+6 |
| 2025-08-05 | TMUS | 237.75 | 238.31 | 233.71 | 235.78 | 235.78 | 3.776e+6 |
| 2025-08-05 | TDC | 20.62 | 20.67 | 20.12 | 20.23 | 20.23 | 1.373e+6 |
| 2025-08-05 | TXN | 181.21 | 182.72 | 179.88 | 181.65 | 181.65 | 5.762e+6 |
| 2025-08-05 | TDY | 552.26 | 555.97 | 547.18 | 552.16 | 552.16 | 285,800 |
| 2025-08-05 | VMC | 279.28 | 281.56 | 277.36 | 281.14 | 281.14 | 788,700 |
| 2025-08-05 | TEL | 202.01 | 202.01 | 197.83 | 198.77 | 198.77 | 2.062e+6 |
| 2025-08-05 | SPGI | 561.48 | 562.73 | 553.95 | 559.64 | 559.64 | 1.463e+6 |
| 2025-08-05 | TER | 105.88 | 107.88 | 104.28 | 106.65 | 106.65 | 7.234e+6 |
| 2025-08-05 | TRMB | 84.25 | 84.29 | 82.11 | 82.7 | 82.7 | 2.128e+6 |
| 2025-08-05 | TFX | 114.72 | 115.86 | 113.09 | 113.55 | 113.55 | 510,400 |
| 2025-08-05 | STLD | 120.38 | 122.97 | 120.24 | 122.35 | 122.35 | 1.115e+6 |
| 2025-08-05 | TGT | 95.86 | 98.64 | 95.59 | 98.13 | 98.13 | 5.093e+6 |
| 2025-08-05 | TE | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | 1.093e+6 |
| 2025-08-05 | THC | 161.75 | 162.42 | 160.06 | 160.29 | 160.29 | 665,903 |
| 2025-08-05 | TSLA | 308.95 | 312.45 | 305.5 | 308.72 | 308.72 | 5.796e+7 |
| 2025-08-05 | TKO | 164.56 | 165.25 | 160.73 | 161.58 | 161.58 | 765,515 |
| 2025-08-05 | XRX | 4.01 | 4.07 | 3.92 | 3.93 | 3.93 | 3.232e+6 |
| 2025-08-05 | TPL | 316.21 | 320.47 | 311.85 | 318.1 | 318.1 | 391,200 |
| 2025-08-05 | PRU | 98.18 | 99.52 | 98.11 | 99.19 | 99.19 | 1.884e+6 |
| 2025-08-05 | TRIP | 16.53 | 16.59 | 16.09 | 16.23 | 16.23 | 2.129e+6 |
| 2025-08-05 | VZ | 40.89 | 41.03 | 40.62 | 40.62 | 40.62 | 1.486e+7 |
| 2025-08-05 | TRV | 260.81 | 263.51 | 260.46 | 262.11 | 262.11 | 1.198e+6 |
| 2025-08-05 | WMB | 57.94 | 58.59 | 55.64 | 57.6 | 57.6 | 1.488e+7 |
| 2025-08-05 | TT | 429.26 | 432.02 | 423.83 | 425.77 | 425.77 | 1.399e+6 |
| 2025-08-05 | SOLV | 73.5 | 73.52 | 72.06 | 72.43 | 72.43 | 870,000 |
| 2025-08-05 | VST | 214.12 | 216.01 | 205.75 | 208.79 | 208.79 | 4.601e+6 |
| 2025-08-05 | TDG | 1,361.39 | 1,371.81 | 1,293.28 | 1,325.78 | 1,325.78 | 1.520e+6 |
| 2025-08-05 | VTR | 66.98 | 67.49 | 66.8 | 67.41 | 67.41 | 3.122e+6 |