Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115201–115250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | URBN | 73 | 76.38 | 72.24 | 76.21 | 76.21 | 2.036e+6 |
| 2025-08-01 | WST | 238.67 | 240.43 | 234.35 | 238.67 | 238.67 | 644,200 |
| 2025-08-01 | TGNA | 16.12 | 16.24 | 15.76 | 15.78 | 15.78 | 1.559e+6 |
| 2025-08-01 | YUM | 143.62 | 144 | 142.19 | 143.31 | 143.31 | 1.931e+6 |
| 2025-08-01 | SW | 42.64 | 42.89 | 41.88 | 42.51 | 42.51 | 4.017e+6 |
| 2025-08-01 | ZBRA | 329.71 | 336.95 | 321.95 | 335.24 | 335.24 | 976,400 |
| 2025-08-01 | WRB | 67.9 | 68.17 | 67.24 | 67.99 | 67.99 | 2.237e+6 |
| 2025-08-01 | ZION | 50.82 | 51.16 | 49.5 | 50.46 | 50.46 | 1.451e+6 |
| 2025-08-01 | ZTS | 144.42 | 146.02 | 143.36 | 145.61 | 145.61 | 3.153e+6 |
| 2025-08-01 | SNDK | 42.18 | 42.23 | 40.1 | 41.33 | 41.33 | 1.662e+6 |
| 2025-08-01 | UDR | 38.28 | 38.42 | 36.9 | 37.28 | 37.28 | 4.145e+6 |
| 2025-08-01 | NE | 24.5 | 24.58 | 23.7 | 24.13 | 24.13 | 2.066e+6 |
| 2025-08-01 | WBD | 13.04 | 13.06 | 12.57 | 12.87 | 12.87 | 5.936e+7 |
| 2025-08-01 | TYL | 581.6 | 589.24 | 577.13 | 581.65 | 581.65 | 594,905 |
| 2025-08-01 | PSX | 117.84 | 118.34 | 115.22 | 115.64 | 115.64 | 2.163e+6 |
| 2025-08-01 | PNC | 182.92 | 183.43 | 179.4 | 181.39 | 181.39 | 2.639e+6 |
| 2025-08-01 | TMO | 459.81 | 462.87 | 450.25 | 461.81 | 461.81 | 2.757e+6 |
| 2025-08-01 | WY | 24.57 | 24.67 | 24.08 | 24.43 | 24.43 | 4.685e+6 |
| 2025-08-01 | RHI | 33.44 | 33.56 | 32.35 | 32.46 | 32.46 | 2.084e+6 |
| 2025-08-01 | SNPS | 617.55 | 625.31 | 608.1 | 618.65 | 618.65 | 1.301e+6 |
| 2025-08-01 | SLB | 32.89 | 32.89 | 31.66 | 32.34 | 32.34 | 1.707e+7 |
| 2025-08-01 | PNR | 99.75 | 100.78 | 98.91 | 99.84 | 99.84 | 1.753e+6 |
| 2025-08-01 | VEEV | 280 | 283.53 | 278 | 281.35 | 281.35 | 997,739 |
| 2025-08-01 | ES | 63.66 | 63.66 | 62.36 | 62.68 | 62.68 | 2.841e+6 |
| 2025-08-01 | A | 112.77 | 113.64 | 110.52 | 112.82 | 112.82 | 1.889e+6 |
| 2025-08-01 | HPE | 19.93 | 19.93 | 19.31 | 19.46 | 19.46 | 1.472e+7 |
| 2025-08-01 | AA | 28.93 | 29.02 | 27.85 | 28.14 | 28.14 | 6.930e+6 |
| 2025-08-01 | COST | 935.53 | 952.68 | 935.53 | 948.5 | 948.5 | 2.935e+6 |
| 2025-08-01 | AAL | 11.21 | 11.21 | 10.9 | 11.03 | 11.03 | 7.161e+7 |
| 2025-08-01 | CRWD | 448.95 | 454 | 438.09 | 446.66 | 446.66 | 3.014e+6 |
| 2025-08-01 | AAP | 52.19 | 52.74 | 51.04 | 51.9 | 51.9 | 1.909e+6 |
| 2025-08-01 | HBI | 4.05 | 4.08 | 3.96 | 4.07 | 4.07 | 8.353e+6 |
| 2025-08-01 | AAPL | 210.04 | 212.74 | 200.7 | 201.58 | 201.58 | 1.044e+8 |
| 2025-08-01 | IBKR | 63.49 | 65.95 | 62 | 63.39 | 63.39 | 7.976e+6 |
| 2025-08-01 | ABNB | 130.04 | 130.36 | 126.92 | 128.02 | 128.02 | 5.100e+6 |
| 2025-08-01 | EXR | 132.56 | 135.54 | 130.83 | 134.55 | 134.55 | 3.193e+6 |
| 2025-08-01 | ABT | 123.51 | 125.77 | 123.51 | 125.3 | 125.3 | 5.453e+6 |
| 2025-08-01 | APTV | 67.65 | 67.65 | 65.31 | 65.65 | 65.65 | 2.788e+6 |
| 2025-08-01 | ACGL | 86.38 | 88.06 | 86.29 | 88 | 88 | 2.847e+6 |
| 2025-08-01 | FFIV | 308.14 | 309.77 | 301.52 | 307.43 | 307.43 | 790,548 |
| 2025-08-01 | ACN | 259.19 | 259.66 | 248.97 | 250.12 | 250.12 | 6.042e+6 |
| 2025-08-01 | INTU | 780.85 | 782.07 | 767.16 | 770.93 | 770.93 | 1.490e+6 |
| 2025-08-01 | ADBE | 355.95 | 356.29 | 347.46 | 347.8 | 347.8 | 4.308e+6 |
| 2025-08-01 | CNP | 38.09 | 38.25 | 37.7 | 37.95 | 37.95 | 5.175e+6 |
| 2025-08-01 | ADI | 220.02 | 220.81 | 216.55 | 219.38 | 219.38 | 3.741e+6 |
| 2025-08-01 | INVH | 30.06 | 30.06 | 29.08 | 29.34 | 29.34 | 5.313e+6 |
| 2025-08-01 | ADM | 52.5 | 52.84 | 51.35 | 52.21 | 52.21 | 2.584e+6 |
| 2025-08-01 | FIS | 77.74 | 77.84 | 76.28 | 76.77 | 76.77 | 2.787e+6 |
| 2025-08-01 | ADP | 301.95 | 302.22 | 293.68 | 294.54 | 294.54 | 1.792e+6 |
| 2025-08-01 | ENPH | 32.45 | 32.93 | 31.13 | 31.43 | 31.43 | 7.597e+6 |