Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113951–114000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-05 | XRAY | 13.93 | 14.03 | 13.65 | 13.68 | 13.68 | 4.310e+6 |
| 2025-08-05 | VTRS | 8.62 | 8.69 | 8.54 | 8.64 | 8.64 | 7.164e+6 |
| 2025-08-05 | NRG | 173.45 | 174.41 | 165.99 | 170.45 | 170.45 | 4.433e+6 |
| 2025-08-05 | WAB | 187.22 | 188.7 | 186.53 | 187.97 | 187.97 | 1.864e+6 |
| 2025-08-05 | SYK | 378.99 | 379.99 | 376.31 | 378.03 | 378.03 | 1.050e+6 |
| 2025-08-05 | WAT | 284.58 | 288.12 | 279.5 | 281.19 | 281.19 | 1.394e+6 |
| 2025-08-05 | VRTX | 408.22 | 414.88 | 373.19 | 374.98 | 374.98 | 1.073e+7 |
| 2025-08-05 | WDAY | 226.14 | 226.86 | 223.78 | 224.98 | 224.98 | 3.394e+6 |
| 2025-08-05 | UDR | 36.83 | 37.43 | 36.5 | 37.17 | 37.17 | 2.776e+6 |
| 2025-08-05 | WEC | 107.31 | 108.26 | 105.99 | 106.42 | 106.42 | 2.125e+6 |
| 2025-08-05 | REG | 69.92 | 71.68 | 69.79 | 71.58 | 71.58 | 1.552e+6 |
| 2025-08-05 | WELL | 166.26 | 167.72 | 165.46 | 167.12 | 167.12 | 3.128e+6 |
| 2025-08-05 | VLO | 132.71 | 134.92 | 131.66 | 134.51 | 134.51 | 2.178e+6 |
| 2025-08-05 | WFC | 76.66 | 76.67 | 74.53 | 76.29 | 76.29 | 1.577e+7 |
| 2025-08-05 | XOM | 103.9 | 104.48 | 102.79 | 103.92 | 103.92 | 2.131e+7 |
| 2025-08-05 | WM | 227.15 | 228.84 | 226.82 | 227.13 | 227.13 | 1.383e+6 |
| 2025-08-05 | UBER | 89.37 | 90.96 | 89.05 | 89.39 | 89.39 | 2.586e+7 |
| 2025-08-05 | WMT | 98.84 | 99.63 | 98.08 | 98.48 | 98.48 | 1.798e+7 |
| 2025-08-05 | WBD | 12.89 | 12.91 | 12.47 | 12.72 | 12.72 | 4.842e+7 |
| 2025-08-05 | WST | 238.58 | 240.54 | 236.47 | 238.27 | 238.27 | 788,928 |
| 2025-08-05 | SBUX | 87.33 | 88.22 | 87 | 87.87 | 87.87 | 6.994e+6 |
| 2025-08-05 | YUM | 142.47 | 144.93 | 137.35 | 137.54 | 137.54 | 5.142e+6 |
| 2025-08-05 | ULTA | 512.82 | 518 | 508.42 | 510.17 | 510.17 | 400,500 |
| 2025-08-05 | ZBRA | 350.64 | 350.64 | 300.75 | 302.6 | 302.6 | 2.002e+6 |
| 2025-08-05 | SEE | 29.56 | 30.09 | 28.95 | 29.5 | 29.5 | 2.438e+6 |
| 2025-08-05 | ZION | 51.27 | 51.41 | 49.69 | 50.83 | 50.83 | 1.417e+6 |
| 2025-08-05 | XYZ | 75.98 | 76.1 | 74.01 | 75.29 | 75.29 | 7.207e+6 |
| 2025-08-05 | SNDK | 42.53 | 43.4 | 41.37 | 41.93 | 41.93 | 1.423e+6 |
| 2025-08-05 | VRT | 140.71 | 141.28 | 135.23 | 138.64 | 138.64 | 5.091e+6 |
| 2025-08-05 | NE | 25.14 | 25.9 | 25.03 | 25.76 | 25.76 | 2.310e+6 |
| 2025-08-05 | T | 26.83 | 27.07 | 26.78 | 26.88 | 26.88 | 2.532e+7 |
| 2025-08-05 | TYL | 602.71 | 609.32 | 598 | 608.68 | 608.68 | 381,736 |
| 2025-08-05 | WDC | 77.74 | 78.01 | 74.02 | 75.65 | 75.65 | 5.898e+6 |
| 2025-08-05 | PNC | 185.15 | 185.9 | 182.16 | 184.43 | 184.43 | 1.498e+6 |
| 2025-08-05 | OMC | 70.25 | 70.9 | 69.79 | 70.55 | 70.55 | 3.863e+6 |
| 2025-08-05 | WY | 24.69 | 25.23 | 24.63 | 25.13 | 25.13 | 4.831e+6 |
| 2025-08-05 | TSN | 52.5 | 53.67 | 52.47 | 53.39 | 53.39 | 3.638e+6 |
| 2025-08-05 | SNPS | 634.77 | 636.25 | 624.08 | 628.5 | 628.5 | 1.032e+6 |
| 2025-08-05 | SLB | 32.29 | 32.9 | 32 | 32.78 | 32.78 | 1.220e+7 |
| 2025-08-05 | PNR | 102.18 | 103.65 | 101.2 | 103.42 | 103.42 | 2.143e+6 |
| 2025-08-05 | PKG | 189.67 | 190.5 | 188.4 | 190.09 | 190.09 | 505,600 |
| 2025-08-05 | SO | 92.74 | 93.38 | 90.99 | 91.41 | 91.41 | 6.034e+6 |
| 2025-08-05 | TECH | 54.67 | 54.9 | 53.63 | 54.31 | 54.31 | 2.617e+6 |
| 2025-08-05 | ES | 63.71 | 64.16 | 62.82 | 63 | 63 | 1.607e+6 |
| 2025-08-05 | A | 114.12 | 114.74 | 113.56 | 114.2 | 114.2 | 1.271e+6 |
| 2025-08-05 | HPE | 19.73 | 19.79 | 19.29 | 19.52 | 19.52 | 1.220e+7 |
| 2025-08-05 | AA | 29.23 | 29.46 | 28.57 | 29.35 | 29.35 | 3.579e+6 |
| 2025-08-05 | COST | 947.32 | 947.49 | 931.73 | 939.65 | 939.65 | 2.462e+6 |
| 2025-08-05 | AAL | 11.3 | 11.69 | 11.13 | 11.64 | 11.64 | 6.528e+7 |
| 2025-08-05 | CRWD | 454.63 | 457.8 | 438.5 | 441.75 | 441.75 | 3.105e+6 |