Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115751–115800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-31 | RMD | 272.97 | 274.62 | 269.31 | 269.31 | 269.31 | 1.444e+6 |
| 2025-07-31 | ROK | 346.84 | 350.49 | 342.46 | 346.81 | 346.81 | 1.001e+6 |
| 2025-07-31 | ROP | 547.25 | 552.76 | 545.58 | 546.97 | 546.97 | 708,140 |
| 2025-07-31 | RRC | 36.15 | 36.89 | 36.04 | 36.46 | 36.46 | 2.059e+6 |
| 2025-07-31 | RSG | 230.03 | 232.75 | 228.43 | 228.69 | 228.69 | 2.245e+6 |
| 2025-07-31 | VLTO | 104.59 | 106.45 | 104.11 | 104.43 | 104.43 | 1.964e+6 |
| 2025-07-31 | RTX | 155.63 | 155.75 | 154.29 | 155.1 | 155.1 | 4.796e+6 |
| 2025-07-31 | RVTY | 89.81 | 91.1 | 87.53 | 87.71 | 87.71 | 1.489e+6 |
| 2025-07-31 | SYY | 77.78 | 78.58 | 77.14 | 77.92 | 77.92 | 3.101e+6 |
| 2025-07-31 | SATS | 32.35 | 33.8 | 32.19 | 32.59 | 32.59 | 3.551e+6 |
| 2025-07-31 | SBNY | 0.5 | 0.58 | 0.5 | 0.58 | 0.58 | 13,900 |
| 2025-07-31 | UBER | 87.53 | 88.84 | 86.61 | 87.75 | 87.75 | 1.692e+7 |
| 2025-07-31 | SCHW | 96.78 | 97.52 | 96.33 | 96.51 | 96.51 | 8.165e+6 |
| 2025-07-31 | REG | 69.97 | 70.25 | 69.06 | 69.24 | 69.24 | 1.370e+6 |
| 2025-07-31 | TRGP | 163.11 | 166.42 | 162.78 | 163.68 | 163.68 | 1.572e+6 |
| 2025-07-31 | SE | 159.62 | 160.04 | 155.83 | 156.65 | 156.65 | 2.981e+6 |
| 2025-07-31 | SEDG | 25.35 | 26.22 | 24.8 | 25.66 | 25.66 | 2.861e+6 |
| 2025-07-31 | PRU | 98.6 | 101.77 | 98.28 | 99.58 | 99.58 | 3.501e+6 |
| 2025-07-31 | SHW | 326.43 | 330.95 | 326.43 | 327.82 | 327.82 | 1.753e+6 |
| 2025-07-31 | SIG | 77.71 | 79.11 | 77.27 | 78.27 | 78.27 | 1.390e+6 |
| 2025-07-31 | NEE | 68.93 | 69.73 | 68.23 | 69.57 | 69.57 | 8.845e+6 |
| 2025-07-31 | TAP | 47.05 | 47.8 | 46.61 | 47.28 | 47.28 | 4.733e+6 |
| 2025-07-31 | WRB | 67.72 | 68.57 | 67.47 | 67.55 | 67.55 | 2.315e+6 |
| 2025-07-31 | TDC | 21.59 | 22 | 20.89 | 20.93 | 20.93 | 1.297e+6 |
| 2025-07-31 | TDY | 549.55 | 560.13 | 549.55 | 551.02 | 551.02 | 373,412 |
| 2025-07-31 | TEL | 203.33 | 205.51 | 201.91 | 202.94 | 202.94 | 1.854e+6 |
| 2025-07-31 | TER | 108.22 | 113.13 | 106.81 | 107.15 | 107.15 | 9.400e+6 |
| 2025-07-31 | T | 26.47 | 26.83 | 26.43 | 26.53 | 26.53 | 3.412e+7 |
| 2025-07-31 | TFX | 121.71 | 122.39 | 116.26 | 118.15 | 118.15 | 893,751 |
| 2025-07-31 | RHI | 34.05 | 34.53 | 33.84 | 33.9 | 33.9 | 2.076e+6 |
| 2025-07-31 | TJX | 123.44 | 124.26 | 122.88 | 123.03 | 123.03 | 4.653e+6 |
| 2025-07-31 | TGT | 98.05 | 98.32 | 96.15 | 96.28 | 96.28 | 6.442e+6 |
| 2025-07-31 | THC | 160.47 | 163.8 | 158.38 | 161.28 | 161.28 | 1.399e+6 |
| 2025-07-31 | TKO | 166.44 | 167.71 | 165.69 | 166.08 | 166.08 | 665,150 |
| 2025-07-31 | SNA | 312.44 | 316.94 | 312.06 | 312.57 | 312.57 | 349,040 |
| 2025-07-31 | TPL | 324.57 | 327.53 | 319 | 321.2 | 321.2 | 479,700 |
| 2025-07-31 | TRIP | 17.6 | 18.04 | 17.37 | 17.49 | 17.49 | 4.390e+6 |
| 2025-07-31 | ROL | 56.75 | 57.21 | 56.46 | 56.57 | 56.57 | 1.645e+6 |
| 2025-07-31 | TRV | 254.96 | 260.35 | 254.96 | 257.24 | 257.24 | 1.745e+6 |
| 2025-07-31 | PLL | 7.31 | 7.43 | 7.19 | 7.3 | 7.3 | 300,342 |
| 2025-07-31 | OI | 12.41 | 13.1 | 12.13 | 13.01 | 13.01 | 3.609e+6 |
| 2025-07-31 | TT | 428.08 | 438.22 | 428.08 | 435.03 | 435.03 | 2.245e+6 |
| 2025-07-31 | VST | 208.94 | 212.23 | 204.94 | 207.74 | 207.74 | 5.635e+6 |
| 2025-07-31 | ULTA | 516.22 | 523.68 | 513.96 | 515.01 | 515.01 | 494,125 |
| 2025-07-31 | WMB | 57.76 | 59.22 | 57.59 | 58.52 | 58.52 | 9.593e+6 |
| 2025-07-31 | VTR | 64.56 | 67.16 | 64.56 | 65.89 | 65.89 | 4.481e+6 |
| 2025-07-31 | TECH | 56.39 | 57.39 | 54.28 | 54.4 | 54.4 | 2.877e+6 |
| 2025-07-31 | VTRS | 8.63 | 8.68 | 8.35 | 8.41 | 8.41 | 1.057e+7 |
| 2025-07-31 | SLG | 54.91 | 55.63 | 54.67 | 55.18 | 55.18 | 856,800 |
| 2025-07-31 | WBD | 13.2 | 13.29 | 13.02 | 13.17 | 13.17 | 5.544e+7 |