Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115101–115150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | SWKS | 65.6 | 66 | 64.01 | 65.52 | 65.52 | 2.727e+6 |
| 2025-08-01 | PG | 148.55 | 150.22 | 147.31 | 147.44 | 147.44 | 8.594e+6 |
| 2025-08-01 | URI | 853.71 | 855.53 | 835.17 | 852.46 | 852.46 | 655,439 |
| 2025-08-01 | PH | 709.01 | 710.74 | 695.51 | 706 | 706 | 903,600 |
| 2025-08-01 | PLD | 104.57 | 104.66 | 101.57 | 102.36 | 102.36 | 6.123e+6 |
| 2025-08-01 | PTC | 212.2 | 213.88 | 207.3 | 212.11 | 212.11 | 1.598e+6 |
| 2025-08-01 | XYZ | 75 | 75.22 | 72.98 | 74.03 | 74.03 | 8.235e+6 |
| 2025-08-01 | PVH | 71.75 | 71.75 | 69.52 | 71.25 | 71.25 | 1.156e+6 |
| 2025-08-01 | TRMB | 82.49 | 82.74 | 80.23 | 82.64 | 82.64 | 2.156e+6 |
| 2025-08-01 | PYPL | 67.65 | 67.99 | 66.22 | 66.76 | 66.76 | 1.518e+7 |
| 2025-08-01 | SPG | 157.26 | 157.65 | 154.12 | 155.07 | 155.07 | 2.150e+6 |
| 2025-08-01 | QCOM | 143.96 | 146.62 | 143.3 | 145.66 | 145.66 | 1.271e+7 |
| 2025-08-01 | STT | 107.76 | 107.76 | 105.17 | 106.39 | 106.39 | 1.984e+6 |
| 2025-08-01 | R | 171.82 | 172.55 | 169.62 | 170.56 | 170.56 | 353,414 |
| 2025-08-01 | SLG | 55.24 | 55.51 | 53.53 | 53.74 | 53.74 | 1.185e+6 |
| 2025-08-01 | RCL | 305.84 | 312.05 | 300.43 | 310.57 | 310.57 | 2.828e+6 |
| 2025-08-01 | WYNN | 108.99 | 109.69 | 105.14 | 106.94 | 106.94 | 1.651e+6 |
| 2025-08-01 | REGN | 579.84 | 580.11 | 539.94 | 555.83 | 555.83 | 1.657e+6 |
| 2025-08-01 | VNO | 37.59 | 37.81 | 36.25 | 36.83 | 36.83 | 1.333e+6 |
| 2025-08-01 | RF | 24.18 | 24.25 | 23.68 | 24.16 | 24.16 | 1.488e+7 |
| 2025-08-01 | VFC | 11.34 | 11.62 | 10.94 | 11.48 | 11.48 | 1.359e+7 |
| 2025-08-01 | RIG | 2.85 | 2.85 | 2.72 | 2.82 | 2.82 | 2.850e+7 |
| 2025-08-01 | PWR | 392.32 | 399.04 | 384.3 | 394.89 | 394.89 | 2.094e+6 |
| 2025-08-01 | RJF | 162.46 | 162.46 | 158.51 | 161.4 | 161.4 | 960,900 |
| 2025-08-01 | PNW | 87.73 | 88.49 | 87.25 | 88.1 | 88.1 | 1.189e+6 |
| 2025-08-01 | RMD | 279.17 | 279.17 | 268.49 | 276.5 | 276.5 | 1.797e+6 |
| 2025-08-01 | REG | 70.06 | 70.06 | 68.22 | 68.35 | 68.35 | 1.142e+6 |
| 2025-08-01 | ROK | 338.13 | 340.22 | 331.68 | 339.7 | 339.7 | 1.087e+6 |
| 2025-08-01 | NEE | 69.93 | 70.28 | 68.86 | 68.92 | 68.92 | 6.629e+6 |
| 2025-08-01 | ROP | 547.66 | 547.67 | 536.54 | 538.73 | 538.73 | 497,000 |
| 2025-08-01 | STE | 224.39 | 226.06 | 222.31 | 225.16 | 225.16 | 733,700 |
| 2025-08-01 | RRC | 36.04 | 36.36 | 35.03 | 35.36 | 35.36 | 2.579e+6 |
| 2025-08-01 | VLTO | 104.06 | 104.43 | 103 | 104.35 | 104.35 | 1.298e+6 |
| 2025-08-01 | RSG | 230.81 | 230.81 | 227.31 | 229.25 | 229.25 | 1.481e+6 |
| 2025-08-01 | UBER | 86.51 | 87.06 | 85.42 | 86.91 | 86.91 | 1.573e+7 |
| 2025-08-01 | RTX | 153.84 | 155.01 | 151.34 | 154.35 | 154.35 | 4.421e+6 |
| 2025-08-01 | SYY | 78.09 | 78.29 | 77.19 | 78.19 | 78.19 | 2.101e+6 |
| 2025-08-01 | RVTY | 86.83 | 88.16 | 85.62 | 88.04 | 88.04 | 1.601e+6 |
| 2025-08-01 | SBAC | 229.24 | 229.24 | 221.85 | 223.31 | 223.31 | 1.083e+6 |
| 2025-08-01 | SATS | 29.45 | 29.73 | 26.04 | 26.93 | 26.93 | 8.411e+6 |
| 2025-08-01 | WHR | 79.84 | 80.11 | 78.1 | 79.78 | 79.78 | 2.336e+6 |
| 2025-08-01 | SBNY | 0.5 | 0.58 | 0.5 | 0.58 | 0.58 | 8,200 |
| 2025-08-01 | PSA | 268.09 | 271.16 | 262.67 | 270.26 | 270.26 | 1.540e+6 |
| 2025-08-01 | SCHW | 95.03 | 95.3 | 93.23 | 94.34 | 94.34 | 9.793e+6 |
| 2025-08-01 | TSLA | 306.21 | 309.31 | 297.82 | 302.63 | 302.63 | 8.912e+7 |
| 2025-08-01 | SE | 153.54 | 155.45 | 150.75 | 154.21 | 154.21 | 2.769e+6 |
| 2025-08-01 | PRU | 98.16 | 98.47 | 95.5 | 96.82 | 96.82 | 2.468e+6 |
| 2025-08-01 | SEDG | 25.52 | 26.36 | 24.4 | 25.55 | 25.55 | 3.474e+6 |
| 2025-08-01 | PKG | 189.07 | 189.17 | 185.69 | 188.03 | 188.03 | 615,941 |
| 2025-08-01 | SHW | 326.72 | 341.81 | 324.51 | 340.23 | 340.23 | 4.074e+6 |