Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114451–114500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-04 | TRGP | 160.83 | 163.38 | 160.83 | 162.11 | 162.11 | 1.241e+6 |
| 2025-08-04 | OGN | 9.72 | 9.79 | 9.48 | 9.59 | 9.59 | 7.360e+6 |
| 2025-08-04 | OKE | 75.87 | 76.75 | 75.66 | 76.62 | 76.62 | 3.439e+6 |
| 2025-08-04 | SWK | 65.06 | 66.14 | 64.43 | 65.66 | 65.66 | 1.643e+6 |
| 2025-08-04 | ON | 54 | 54.84 | 47.32 | 47.97 | 47.97 | 3.053e+7 |
| 2025-08-04 | SJM | 103.99 | 105.73 | 103.67 | 105.58 | 105.58 | 1.640e+6 |
| 2025-08-04 | WSM | 189.68 | 198.96 | 189.68 | 198.39 | 198.39 | 1.713e+6 |
| 2025-08-04 | PWR | 400.06 | 401.77 | 390.94 | 393.34 | 393.34 | 1.444e+6 |
| 2025-08-04 | ORLY | 99.41 | 101.74 | 99.12 | 101.37 | 101.37 | 4.339e+6 |
| 2025-08-04 | TJX | 124.89 | 127.66 | 124.78 | 127.66 | 127.66 | 4.808e+6 |
| 2025-08-04 | OTIS | 83.41 | 83.72 | 82.91 | 83.71 | 83.71 | 3.633e+6 |
| 2025-08-04 | ROST | 136.61 | 141.5 | 136.61 | 140.97 | 140.97 | 2.686e+6 |
| 2025-08-04 | ROL | 57.04 | 57.87 | 56.99 | 57.74 | 57.74 | 1.832e+6 |
| 2025-08-04 | TROW | 99.33 | 102.03 | 98.82 | 101.88 | 101.88 | 1.916e+6 |
| 2025-08-04 | OXY | 42.16 | 42.8 | 41.95 | 42.18 | 42.18 | 1.304e+7 |
| 2025-08-04 | RHI | 32.51 | 32.83 | 32.27 | 32.38 | 32.38 | 1.754e+6 |
| 2025-08-04 | PANW | 174.48 | 174.48 | 170.05 | 171 | 171 | 1.119e+7 |
| 2025-08-04 | PAYX | 134.94 | 135.72 | 134.15 | 134.93 | 134.93 | 2.389e+6 |
| 2025-08-04 | ZTS | 149.44 | 150.76 | 146.98 | 149.99 | 149.99 | 6.271e+6 |
| 2025-08-04 | PBI | 10.9 | 11.25 | 10.69 | 11.17 | 11.17 | 2.771e+6 |
| 2025-08-04 | PLL | 7.34 | 7.98 | 7.29 | 7.69 | 7.69 | 497,324 |
| 2025-08-04 | WDC | 77.58 | 77.83 | 75.86 | 77.1 | 77.1 | 5.097e+6 |
| 2025-08-04 | TPR | 107.14 | 110.82 | 106.61 | 110.78 | 110.78 | 4.247e+6 |
| 2025-08-04 | XOM | 105.84 | 106.52 | 103.78 | 104.05 | 104.05 | 1.913e+7 |
| 2025-08-04 | TMO | 458.88 | 466.53 | 455.33 | 465.33 | 465.33 | 2.093e+6 |
| 2025-08-04 | PCAR | 94.33 | 94.96 | 93.67 | 93.97 | 93.97 | 2.342e+6 |
| 2025-08-04 | PCG | 14.05 | 15.05 | 14.04 | 14.93 | 14.93 | 5.227e+7 |
| 2025-08-04 | VICI | 31.71 | 32.45 | 31.67 | 32.4 | 32.4 | 7.436e+6 |
| 2025-08-04 | TE | 1.17 | 1.28 | 1.16 | 1.24 | 1.24 | 1.215e+6 |
| 2025-08-04 | RL | 297.54 | 302 | 294.77 | 301.94 | 301.94 | 582,100 |
| 2025-08-04 | POOL | 302.12 | 305.08 | 300.2 | 303.05 | 303.05 | 426,401 |
| 2025-08-04 | PEG | 87.3 | 88.53 | 87.16 | 88.02 | 88.02 | 2.476e+6 |
| 2025-08-04 | PENN | 17.96 | 17.99 | 17.57 | 17.65 | 17.65 | 3.162e+6 |
| 2025-08-04 | PEP | 135.4 | 136.4 | 134.87 | 135.66 | 135.66 | 8.385e+6 |
| 2025-08-04 | STX | 155.63 | 156.45 | 151.27 | 153.66 | 153.66 | 2.510e+6 |
| 2025-08-04 | PFE | 22.28 | 22.51 | 22.25 | 22.37 | 22.37 | 5.701e+7 |
| 2025-08-04 | PPG | 102.18 | 102.98 | 101.84 | 102.28 | 102.28 | 2.560e+6 |
| 2025-08-04 | PFG | 73.81 | 74.01 | 73.33 | 73.77 | 73.77 | 1.049e+6 |
| 2025-08-04 | PG | 147.05 | 148.24 | 146.83 | 147.55 | 147.55 | 7.679e+6 |
| 2025-08-04 | PH | 710.17 | 714.01 | 707.22 | 712.85 | 712.85 | 812,936 |
| 2025-08-04 | URI | 854.85 | 863.7 | 846.44 | 861.33 | 861.33 | 457,000 |
| 2025-08-04 | PTC | 212.97 | 218 | 211.39 | 216.41 | 216.41 | 975,800 |
| 2025-08-04 | PLD | 102.77 | 103.31 | 101.87 | 102.65 | 102.65 | 4.632e+6 |
| 2025-08-04 | PVH | 72.39 | 74.53 | 71.94 | 74.36 | 74.36 | 939,024 |
| 2025-08-04 | STE | 224.88 | 227.16 | 224.56 | 226.71 | 226.71 | 590,247 |
| 2025-08-04 | PYPL | 67.47 | 68.21 | 66.92 | 67.65 | 67.65 | 1.176e+7 |
| 2025-08-04 | QCOM | 145.98 | 148.22 | 144.57 | 145 | 145 | 8.150e+6 |
| 2025-08-04 | R | 171.33 | 173.67 | 170.69 | 172.32 | 172.32 | 332,233 |
| 2025-08-04 | UDR | 37.3 | 37.49 | 36.55 | 36.61 | 36.61 | 2.942e+6 |
| 2025-08-04 | RCL | 314.26 | 315.57 | 309.1 | 312 | 312 | 2.018e+6 |