Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112701–112750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | PFE | 22.97 | 23.26 | 22.75 | 23.03 | 23.03 | 4.549e+7 |
| 2025-08-07 | XOM | 103.82 | 104.71 | 102.61 | 102.67 | 102.67 | 1.347e+7 |
| 2025-08-07 | PHM | 120.8 | 122.81 | 119.67 | 119.97 | 119.97 | 1.611e+6 |
| 2025-08-07 | PFG | 74.92 | 75.1 | 73.24 | 73.5 | 73.5 | 1.087e+6 |
| 2025-08-07 | PG | 149.86 | 150.73 | 149.45 | 150.22 | 150.22 | 6.719e+6 |
| 2025-08-07 | NDAQ | 96.45 | 96.48 | 95.48 | 95.59 | 95.59 | 2.792e+6 |
| 2025-08-07 | ULTA | 516.25 | 516.68 | 496.26 | 506.17 | 506.17 | 799,600 |
| 2025-08-07 | WBD | 13.15 | 13.23 | 11.76 | 11.86 | 11.86 | 5.782e+7 |
| 2025-08-07 | UNH | 241.36 | 243.65 | 234.59 | 239.65 | 239.65 | 1.137e+7 |
| 2025-08-07 | PH | 723.11 | 723.2 | 702.08 | 719.11 | 719.11 | 1.278e+6 |
| 2025-08-07 | PTC | 216.85 | 217.3 | 203.97 | 206.15 | 206.15 | 1.279e+6 |
| 2025-08-07 | VNO | 37.21 | 37.52 | 36.56 | 36.79 | 36.79 | 1.249e+6 |
| 2025-08-07 | PVH | 75.7 | 75.74 | 72.51 | 73.63 | 73.63 | 962,500 |
| 2025-08-07 | STZ | 167.01 | 170.15 | 166.8 | 169.62 | 169.62 | 1.623e+6 |
| 2025-08-07 | PYPL | 69.63 | 69.8 | 67.32 | 67.86 | 67.86 | 1.013e+7 |
| 2025-08-07 | QCOM | 145.79 | 145.79 | 142.34 | 143.41 | 143.41 | 6.754e+6 |
| 2025-08-07 | VRSK | 264.23 | 266.5 | 262.04 | 262.85 | 262.85 | 1.130e+6 |
| 2025-08-07 | PAYC | 237.21 | 247.31 | 229.83 | 231.84 | 231.84 | 1.484e+6 |
| 2025-08-07 | NAVI | 12.03 | 12.06 | 11.89 | 11.9 | 11.9 | 540,458 |
| 2025-08-07 | R | 176.46 | 176.67 | 171.78 | 172.54 | 172.54 | 230,727 |
| 2025-08-07 | RCL | 311.93 | 312.79 | 302.67 | 306.15 | 306.15 | 1.296e+6 |
| 2025-08-07 | STE | 225.45 | 235.77 | 224.87 | 234.46 | 234.46 | 1.193e+6 |
| 2025-08-07 | REGN | 554.62 | 562.4 | 550.04 | 556.75 | 556.75 | 811,334 |
| 2025-08-07 | MOS | 30.14 | 30.79 | 29.67 | 30.61 | 30.61 | 8.216e+6 |
| 2025-08-07 | TROW | 102.26 | 102.29 | 99.79 | 100.07 | 100.07 | 1.192e+6 |
| 2025-08-07 | RF | 24.46 | 24.46 | 23.88 | 23.92 | 23.92 | 9.197e+6 |
| 2025-08-07 | STI | 3.46 | 3.57 | 3.37 | 3.37 | 3.37 | 26,082 |
| 2025-08-07 | ROL | 57.82 | 58.14 | 57.6 | 57.79 | 57.79 | 1.187e+6 |
| 2025-08-07 | SYY | 80.03 | 80.42 | 77.86 | 78.67 | 78.67 | 4.289e+6 |
| 2025-08-07 | RIG | 3.1 | 3.13 | 2.91 | 2.95 | 2.95 | 2.325e+7 |
| 2025-08-07 | PLL | 8.56 | 9.06 | 8.56 | 8.63 | 8.63 | 618,400 |
| 2025-08-07 | ZBH | 95.15 | 101.14 | 94.27 | 97.67 | 97.67 | 4.224e+6 |
| 2025-08-07 | RJF | 166.32 | 166.32 | 160.73 | 161.36 | 161.36 | 793,800 |
| 2025-08-07 | RMD | 280.09 | 280.22 | 274.86 | 277.46 | 277.46 | 929,027 |
| 2025-08-07 | VEEV | 284.52 | 286.82 | 272.77 | 279.76 | 279.76 | 1.301e+6 |
| 2025-08-07 | WDC | 73.53 | 74.43 | 73.26 | 74.26 | 74.26 | 6.938e+6 |
| 2025-08-07 | ROK | 329.19 | 332.33 | 325 | 327.95 | 327.95 | 1.728e+6 |
| 2025-08-07 | VFC | 12.22 | 12.23 | 11.82 | 11.86 | 11.86 | 9.530e+6 |
| 2025-08-07 | VRT | 140.88 | 140.92 | 137.3 | 139.27 | 139.27 | 5.303e+6 |
| 2025-08-07 | PRU | 100.43 | 101.04 | 96.66 | 96.79 | 96.79 | 2.408e+6 |
| 2025-08-07 | WRB | 69.09 | 69.41 | 68.37 | 68.83 | 68.83 | 1.686e+6 |
| 2025-08-07 | NUE | 138.97 | 140.12 | 134.89 | 136.3 | 136.3 | 1.226e+6 |
| 2025-08-07 | PKG | 190.4 | 192.17 | 189.03 | 191.42 | 191.42 | 455,500 |
| 2025-08-07 | TJX | 131.11 | 131.29 | 129.4 | 130.39 | 130.39 | 6.155e+6 |
| 2025-08-07 | SNA | 316.82 | 316.82 | 311.46 | 312.35 | 312.35 | 199,904 |
| 2025-08-07 | TFC | 41.54 | 41.55 | 40.67 | 40.99 | 40.99 | 5.937e+6 |
| 2025-08-07 | ROP | 542.63 | 543.12 | 531.99 | 533.37 | 533.37 | 423,341 |
| 2025-08-07 | PLD | 104.35 | 104.86 | 102.74 | 103.7 | 103.7 | 2.215e+6 |
| 2025-08-07 | RRC | 35 | 35.32 | 34.52 | 34.62 | 34.62 | 1.627e+6 |
| 2025-08-07 | SWK | 66.97 | 67.66 | 65.75 | 66.45 | 66.45 | 973,286 |