Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115701–115750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-31 | PCG | 13.77 | 13.97 | 13.22 | 13.91 | 13.91 | 3.750e+7 |
| 2025-07-31 | TE | 1.28 | 1.33 | 1.18 | 1.19 | 1.19 | 1.302e+6 |
| 2025-07-31 | RL | 301.82 | 301.82 | 296.02 | 296.29 | 296.29 | 593,603 |
| 2025-07-31 | PEG | 86.2 | 87.96 | 86.06 | 87.67 | 87.67 | 2.448e+6 |
| 2025-07-31 | STLD | 125.45 | 127.83 | 124.1 | 126.34 | 126.34 | 1.367e+6 |
| 2025-07-31 | STT | 110.26 | 111 | 109.15 | 109.49 | 109.49 | 1.635e+6 |
| 2025-07-31 | TFC | 42.09 | 42.36 | 41.7 | 41.81 | 41.81 | 8.719e+6 |
| 2025-07-31 | ZTS | 146.22 | 146.99 | 143.57 | 144.04 | 144.04 | 4.855e+6 |
| 2025-07-31 | PENN | 18.24 | 18.32 | 17.77 | 18.06 | 18.06 | 2.980e+6 |
| 2025-07-31 | PEP | 137.03 | 137.61 | 133.79 | 134.06 | 134.06 | 1.169e+7 |
| 2025-07-31 | WBA | 11.63 | 11.66 | 11.62 | 11.64 | 11.64 | 5.005e+6 |
| 2025-07-31 | PFE | 22.43 | 22.66 | 22 | 22.14 | 22.14 | 6.277e+7 |
| 2025-07-31 | PFG | 74.17 | 76.21 | 73.86 | 75.67 | 75.67 | 2.972e+6 |
| 2025-07-31 | XRAY | 14.72 | 14.81 | 13.9 | 13.93 | 13.93 | 5.690e+6 |
| 2025-07-31 | PG | 148.57 | 148.77 | 146.72 | 147.27 | 147.27 | 1.185e+7 |
| 2025-07-31 | PH | 722.05 | 731.08 | 722.05 | 725.6 | 725.6 | 508,399 |
| 2025-07-31 | URI | 865.4 | 879.24 | 865.09 | 875.59 | 875.59 | 450,900 |
| 2025-07-31 | PTC | 212.5 | 219.69 | 208 | 214.81 | 214.81 | 2.618e+6 |
| 2025-07-31 | PLD | 104.85 | 106.13 | 103.99 | 104.18 | 104.18 | 4.136e+6 |
| 2025-07-31 | PVH | 73.61 | 74.21 | 72.98 | 73.31 | 73.31 | 967,781 |
| 2025-07-31 | SLB | 33.25 | 33.64 | 32.96 | 33.07 | 33.07 | 1.312e+7 |
| 2025-07-31 | XRX | 4.88 | 5.04 | 3.86 | 3.91 | 3.91 | 1.571e+7 |
| 2025-07-31 | PYPL | 69.11 | 69.68 | 68.1 | 68.4 | 68.4 | 1.666e+7 |
| 2025-07-31 | TSN | 51.38 | 51.61 | 50.9 | 50.97 | 50.97 | 2.487e+6 |
| 2025-07-31 | PNW | 85.36 | 87.27 | 85.36 | 87.17 | 87.17 | 1.406e+6 |
| 2025-07-31 | TROW | 99.39 | 99.9 | 97.38 | 97.56 | 97.56 | 3.974e+6 |
| 2025-07-31 | QCOM | 150.5 | 154.13 | 143.1 | 144.26 | 144.26 | 2.444e+7 |
| 2025-07-31 | VLO | 134.98 | 136.37 | 134.16 | 134.98 | 134.98 | 3.566e+6 |
| 2025-07-31 | WDC | 74.07 | 78.61 | 73.07 | 78.5 | 78.5 | 2.401e+7 |
| 2025-07-31 | ROST | 136.27 | 137.72 | 135.38 | 135.58 | 135.58 | 2.519e+6 |
| 2025-07-31 | MO | 58.18 | 59.23 | 57.89 | 58.87 | 58.87 | 1.062e+7 |
| 2025-07-31 | STX | 147.19 | 156.28 | 145.81 | 155.84 | 155.84 | 7.050e+6 |
| 2025-07-31 | VEEV | 286.9 | 290.15 | 283.54 | 284.2 | 284.2 | 1.300e+6 |
| 2025-07-31 | SBUX | 89.24 | 90.67 | 86.15 | 86.86 | 86.86 | 1.657e+7 |
| 2025-07-31 | R | 174.4 | 175.7 | 173.13 | 174.42 | 174.42 | 532,548 |
| 2025-07-31 | SPGI | 531.92 | 555.5 | 529.18 | 547.79 | 547.79 | 2.495e+6 |
| 2025-07-31 | SWKS | 68.17 | 68.71 | 66.04 | 66.34 | 66.34 | 3.302e+6 |
| 2025-07-31 | VNT | 40.57 | 41.93 | 39.43 | 41.4 | 41.4 | 2.833e+6 |
| 2025-07-31 | VICI | 31.39 | 31.56 | 30.98 | 31.13 | 31.13 | 8.837e+6 |
| 2025-07-31 | RCL | 330.01 | 333.15 | 312.16 | 314.15 | 314.15 | 3.496e+6 |
| 2025-07-31 | REGN | 547.02 | 555.09 | 538.66 | 542.49 | 542.49 | 1.414e+6 |
| 2025-07-31 | WYNN | 108.09 | 108.56 | 106.97 | 108.03 | 108.03 | 3.583e+6 |
| 2025-07-31 | RF | 24.86 | 25.01 | 24.49 | 24.59 | 24.59 | 1.828e+7 |
| 2025-07-31 | VNO | 37.54 | 38.08 | 37.4 | 37.59 | 37.59 | 1.495e+6 |
| 2025-07-31 | RIG | 2.9 | 3 | 2.88 | 2.92 | 2.92 | 2.410e+7 |
| 2025-07-31 | POOL | 301.84 | 306.74 | 298.9 | 301.41 | 301.41 | 446,343 |
| 2025-07-31 | VFC | 12.16 | 12.16 | 11.27 | 11.54 | 11.54 | 2.133e+7 |
| 2025-07-31 | RJF | 166.52 | 168.4 | 164.94 | 165.46 | 165.46 | 885,726 |
| 2025-07-31 | VRT | 148.62 | 152.45 | 145.3 | 145.47 | 145.47 | 1.088e+7 |
| 2025-07-31 | PWR | 405.81 | 423.21 | 398.79 | 405.85 | 405.85 | 2.436e+6 |