Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114501–114550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-04 | VEEV | 284.83 | 285.74 | 282.02 | 285.28 | 285.28 | 1.038e+6 |
| 2025-08-04 | REGN | 563.89 | 574.07 | 558.95 | 568.43 | 568.43 | 1.363e+6 |
| 2025-08-04 | RF | 24.28 | 24.5 | 24.16 | 24.44 | 24.44 | 1.333e+7 |
| 2025-08-04 | REG | 68.57 | 70.03 | 68.49 | 70 | 70 | 1.162e+6 |
| 2025-08-04 | SPG | 155.68 | 159.46 | 154.9 | 158.22 | 158.22 | 1.847e+6 |
| 2025-08-04 | RIG | 2.8 | 2.84 | 2.75 | 2.81 | 2.81 | 2.178e+7 |
| 2025-08-04 | TRMB | 83.26 | 84.37 | 82.49 | 84.25 | 84.25 | 1.876e+6 |
| 2025-08-04 | SLG | 53.97 | 54.34 | 53.44 | 54.06 | 54.06 | 780,700 |
| 2025-08-04 | RJF | 162.3 | 165.02 | 162.28 | 164.82 | 164.82 | 681,300 |
| 2025-08-04 | RMD | 276.3 | 290.24 | 275.53 | 288.62 | 288.62 | 1.584e+6 |
| 2025-08-04 | ROK | 342.18 | 345.58 | 339.52 | 345.28 | 345.28 | 949,335 |
| 2025-08-04 | SNA | 309.62 | 310.45 | 305.94 | 310.37 | 310.37 | 352,310 |
| 2025-08-04 | ROP | 539.66 | 543.74 | 538.68 | 543.02 | 543.02 | 473,800 |
| 2025-08-04 | USB | 42.75 | 43.17 | 42.67 | 43.09 | 43.09 | 6.516e+6 |
| 2025-08-04 | RRC | 35.15 | 35.63 | 34.33 | 34.66 | 34.66 | 2.951e+6 |
| 2025-08-04 | RSG | 228.86 | 230.27 | 227.84 | 229.74 | 229.74 | 1.196e+6 |
| 2025-08-04 | RTX | 154.66 | 155.92 | 154.28 | 154.91 | 154.91 | 3.962e+6 |
| 2025-08-04 | WYNN | 108.04 | 108.33 | 105.49 | 106.07 | 106.07 | 1.460e+6 |
| 2025-08-04 | RVTY | 87.3 | 88.43 | 86.51 | 88.13 | 88.13 | 934,613 |
| 2025-08-04 | SATS | 27.13 | 28.07 | 26.06 | 26.33 | 26.33 | 4.667e+6 |
| 2025-08-04 | SBNY | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 20 |
| 2025-08-04 | SCHW | 94.9 | 96.05 | 94.65 | 95.89 | 95.89 | 9.032e+6 |
| 2025-08-04 | URBN | 76.57 | 79.16 | 76.57 | 79.14 | 79.14 | 1.680e+6 |
| 2025-08-04 | SE | 155.5 | 157.29 | 154.08 | 156.74 | 156.74 | 2.113e+6 |
| 2025-08-04 | VNO | 36.73 | 37.96 | 36.69 | 37.81 | 37.81 | 1.578e+6 |
| 2025-08-04 | WTW | 314.23 | 318.78 | 312.71 | 317.87 | 317.87 | 718,108 |
| 2025-08-04 | SEDG | 26.11 | 26.96 | 25.47 | 25.63 | 25.63 | 2.483e+6 |
| 2025-08-04 | SHW | 340.3 | 344.82 | 339.39 | 344.63 | 344.63 | 2.146e+6 |
| 2025-08-04 | SIG | 74.81 | 75.96 | 74.11 | 75.02 | 75.02 | 880,900 |
| 2025-08-04 | UBER | 87.7 | 88.59 | 87.41 | 88.43 | 88.43 | 1.514e+7 |
| 2025-08-04 | TAP | 46.85 | 47.65 | 46.68 | 47.17 | 47.17 | 3.763e+6 |
| 2025-08-04 | TDC | 20.23 | 20.47 | 20 | 20.36 | 20.36 | 1.039e+6 |
| 2025-08-04 | STT | 107.17 | 107.79 | 106.78 | 107.56 | 107.56 | 1.171e+6 |
| 2025-08-04 | TXN | 178.04 | 179.74 | 176.97 | 179.03 | 179.03 | 4.683e+6 |
| 2025-08-04 | SBAC | 222.9 | 226.02 | 222.51 | 225.1 | 225.1 | 944,690 |
| 2025-08-04 | TDY | 547.25 | 555 | 546.35 | 552.26 | 552.26 | 532,655 |
| 2025-08-04 | TGNA | 15.81 | 16.03 | 15.76 | 15.97 | 15.97 | 1.021e+6 |
| 2025-08-04 | WHR | 79.79 | 80.75 | 78.66 | 80.2 | 80.2 | 1.506e+6 |
| 2025-08-04 | TEL | 201.95 | 202.02 | 200.1 | 201.21 | 201.21 | 1.819e+6 |
| 2025-08-04 | PKG | 188.29 | 190.97 | 188.08 | 189.67 | 189.67 | 576,300 |
| 2025-08-04 | SBUX | 84.83 | 87.78 | 84.69 | 87.46 | 87.46 | 1.250e+7 |
| 2025-08-04 | ULTA | 512.69 | 515.48 | 509.7 | 514.99 | 514.99 | 673,190 |
| 2025-08-04 | TSN | 53.26 | 54.11 | 52.25 | 52.44 | 52.44 | 5.958e+6 |
| 2025-08-04 | XYZ | 75.02 | 76.63 | 74.42 | 76.12 | 76.12 | 6.082e+6 |
| 2025-08-04 | PRU | 97.1 | 98.05 | 97.01 | 97.8 | 97.8 | 1.672e+6 |
| 2025-08-04 | PPL | 34.91 | 35.44 | 34.9 | 35.35 | 35.35 | 6.157e+6 |
| 2025-08-04 | VMC | 276.08 | 282.9 | 275.28 | 279.83 | 279.83 | 1.352e+6 |
| 2025-08-04 | TER | 104.78 | 105.58 | 102.74 | 105.45 | 105.45 | 3.636e+6 |
| 2025-08-04 | TFX | 114.88 | 116.26 | 114.17 | 114.75 | 114.75 | 513,023 |
| 2025-08-04 | TGT | 95.81 | 96.82 | 95.42 | 95.6 | 95.6 | 5.313e+6 |