Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115151–115200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | SBUX | 86.11 | 86.22 | 83.29 | 84.62 | 84.62 | 1.622e+7 |
| 2025-08-01 | SIG | 76.81 | 77.09 | 73.64 | 74.51 | 74.51 | 1.094e+6 |
| 2025-08-01 | PPL | 35 | 35.21 | 34.68 | 34.84 | 34.84 | 5.285e+6 |
| 2025-08-01 | TAP | 47.85 | 47.92 | 46.66 | 46.78 | 46.78 | 3.090e+6 |
| 2025-08-01 | VMC | 271.88 | 273.31 | 268.7 | 272.97 | 272.97 | 1.442e+6 |
| 2025-08-01 | TDC | 20.38 | 20.44 | 19.83 | 20.11 | 20.11 | 1.223e+6 |
| 2025-08-01 | TRGP | 160.98 | 162.74 | 157.94 | 160.24 | 160.24 | 1.761e+6 |
| 2025-08-01 | TDY | 545.87 | 550.94 | 535.51 | 544.69 | 544.69 | 446,300 |
| 2025-08-01 | TECH | 53.49 | 54.75 | 52.67 | 54.56 | 54.56 | 1.771e+6 |
| 2025-08-01 | TEL | 199.1 | 200.06 | 196.52 | 199.17 | 199.17 | 2.931e+6 |
| 2025-08-01 | TPR | 104.89 | 105.37 | 102.74 | 105.26 | 105.26 | 4.509e+6 |
| 2025-08-01 | TER | 104.11 | 105.53 | 102.15 | 103.89 | 103.89 | 4.813e+6 |
| 2025-08-01 | T | 26.75 | 27.03 | 26.46 | 26.86 | 26.86 | 3.882e+7 |
| 2025-08-01 | TFX | 118 | 118.3 | 112.07 | 114.58 | 114.58 | 642,836 |
| 2025-08-01 | PPG | 101.45 | 102 | 100.12 | 101.74 | 101.74 | 1.989e+6 |
| 2025-08-01 | TGT | 95.34 | 96.1 | 94.31 | 95.58 | 95.58 | 5.022e+6 |
| 2025-08-01 | USB | 42.99 | 43.21 | 42.15 | 42.62 | 42.62 | 9.633e+6 |
| 2025-08-01 | THC | 160.74 | 161.54 | 157.88 | 158.09 | 158.09 | 1.058e+6 |
| 2025-08-01 | SNA | 309.28 | 311.3 | 304.38 | 309.26 | 309.26 | 339,800 |
| 2025-08-01 | TKO | 166.62 | 166.62 | 162.42 | 163.71 | 163.71 | 675,960 |
| 2025-08-01 | VRT | 137.15 | 143.01 | 135.88 | 141.46 | 141.46 | 1.102e+7 |
| 2025-08-01 | TPL | 316.81 | 316.81 | 309.42 | 310.14 | 310.14 | 285,900 |
| 2025-08-01 | TJX | 122.61 | 124.71 | 122.29 | 124.48 | 124.48 | 4.856e+6 |
| 2025-08-01 | TRIP | 16.93 | 16.98 | 16.15 | 16.21 | 16.21 | 3.545e+6 |
| 2025-08-01 | VLO | 132.87 | 133.97 | 130.24 | 130.92 | 130.92 | 2.250e+6 |
| 2025-08-01 | TRV | 257.16 | 257.83 | 253.11 | 255.34 | 255.34 | 1.077e+6 |
| 2025-08-01 | OI | 12.99 | 13.08 | 12.66 | 12.83 | 12.83 | 1.862e+6 |
| 2025-08-01 | TT | 429.68 | 436.87 | 425.3 | 436.19 | 436.19 | 1.527e+6 |
| 2025-08-01 | WMB | 58.26 | 59.27 | 57.65 | 58.84 | 58.84 | 7.835e+6 |
| 2025-08-01 | VST | 199.38 | 211.05 | 196.44 | 207.25 | 207.25 | 5.737e+6 |
| 2025-08-01 | ROL | 57.07 | 57.09 | 56.17 | 57.03 | 57.03 | 1.920e+6 |
| 2025-08-01 | VTR | 66.45 | 66.64 | 65.33 | 66.2 | 66.2 | 2.814e+6 |
| 2025-08-01 | SOLV | 71.08 | 72.33 | 70.63 | 71.73 | 71.73 | 780,700 |
| 2025-08-01 | VTRS | 8.39 | 8.54 | 8.31 | 8.48 | 8.48 | 6.731e+6 |
| 2025-08-01 | SPGI | 541.74 | 546.24 | 537.08 | 542.39 | 542.39 | 1.886e+6 |
| 2025-08-01 | WAB | 187.6 | 188.36 | 184.74 | 185.98 | 185.98 | 1.235e+6 |
| 2025-08-01 | SYK | 369.55 | 380.24 | 369.55 | 374.98 | 374.98 | 3.012e+6 |
| 2025-08-01 | WAT | 286.15 | 291.2 | 280.67 | 290.31 | 290.31 | 1.201e+6 |
| 2025-08-01 | TDG | 1,490.31 | 1,493.63 | 1,454.44 | 1,483.03 | 1,483.03 | 322,700 |
| 2025-08-01 | WDAY | 228.74 | 228.74 | 221.62 | 222.22 | 222.22 | 4.089e+6 |
| 2025-08-01 | XYL | 142.41 | 142.6 | 139.33 | 140.91 | 140.91 | 2.024e+6 |
| 2025-08-01 | WEC | 106.37 | 107.45 | 105.7 | 106.65 | 106.65 | 3.367e+6 |
| 2025-08-01 | VNT | 40.77 | 40.77 | 39.52 | 40.32 | 40.32 | 1.912e+6 |
| 2025-08-01 | WELL | 164.34 | 165.25 | 162.63 | 163.73 | 163.73 | 2.414e+6 |
| 2025-08-01 | NUE | 137.87 | 138.77 | 135.82 | 137.17 | 137.17 | 1.721e+6 |
| 2025-08-01 | WFC | 77.49 | 77.65 | 75.74 | 76.11 | 76.11 | 1.607e+7 |
| 2025-08-01 | VRTX | 457.39 | 464.23 | 453.51 | 462.13 | 462.13 | 1.857e+6 |
| 2025-08-01 | WM | 228.2 | 229.28 | 225.17 | 226.24 | 226.24 | 1.390e+6 |
| 2025-08-01 | TE | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | 998,900 |
| 2025-08-01 | WMT | 97.18 | 98.01 | 96.86 | 97.67 | 97.67 | 1.675e+7 |