Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115801–115850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-31 | WAB | 189.71 | 191.83 | 188.06 | 191.11 | 191.11 | 1.942e+6 |
| 2025-07-31 | WAT | 295.01 | 300.76 | 287.85 | 288.76 | 288.76 | 1.375e+6 |
| 2025-07-31 | WHR | 80.03 | 81.47 | 79.62 | 80.14 | 80.14 | 2.403e+6 |
| 2025-07-31 | SYK | 395.31 | 399 | 389.15 | 389.81 | 389.81 | 2.344e+6 |
| 2025-07-31 | WDAY | 236.81 | 236.81 | 228.52 | 229.38 | 229.38 | 4.534e+6 |
| 2025-07-31 | WEC | 104.41 | 105.78 | 104.41 | 105.53 | 105.53 | 3.315e+6 |
| 2025-07-31 | WELL | 163.3 | 164.79 | 162.38 | 162.57 | 162.57 | 2.909e+6 |
| 2025-07-31 | WFC | 79.6 | 80.17 | 78.61 | 78.9 | 78.9 | 1.481e+7 |
| 2025-07-31 | XYL | 136.48 | 143.54 | 133.8 | 143.33 | 143.33 | 3.539e+6 |
| 2025-07-31 | WM | 229.79 | 230.51 | 225.96 | 226.52 | 226.52 | 1.799e+6 |
| 2025-07-31 | PKG | 193.94 | 195.82 | 189.74 | 190.33 | 190.33 | 1.145e+6 |
| 2025-07-31 | WMT | 96.62 | 97.8 | 96.5 | 97.16 | 97.16 | 1.565e+7 |
| 2025-07-31 | PPG | 102.63 | 104.72 | 102.46 | 102.77 | 102.77 | 3.896e+6 |
| 2025-07-31 | TMO | 469.53 | 482.59 | 465.5 | 466.44 | 466.44 | 3.414e+6 |
| 2025-07-31 | VMC | 264.09 | 274.11 | 261.28 | 272.7 | 272.7 | 2.372e+6 |
| 2025-07-31 | WST | 245.86 | 246.79 | 237.07 | 238.67 | 238.67 | 985,700 |
| 2025-07-31 | YUM | 143.92 | 145.29 | 142.08 | 142.12 | 142.12 | 2.654e+6 |
| 2025-07-31 | ZBRA | 334.44 | 352.66 | 329.21 | 339.02 | 339.02 | 1.351e+6 |
| 2025-07-31 | XYZ | 76.78 | 78.08 | 76 | 77.26 | 77.26 | 6.770e+6 |
| 2025-07-31 | ZION | 52.28 | 52.81 | 51.85 | 51.95 | 51.95 | 1.358e+6 |
| 2025-07-31 | URBN | 76.72 | 76.74 | 74.78 | 75.28 | 75.28 | 1.522e+6 |
| 2025-07-31 | MOS | 34.62 | 34.91 | 34.53 | 34.79 | 34.79 | 3.557e+6 |
| 2025-07-31 | TDG | 1,509.05 | 1,516.32 | 1,496.16 | 1,504.98 | 1,504.98 | 199,200 |
| 2025-07-31 | SNDK | 43.73 | 44.62 | 42.24 | 42.92 | 42.92 | 1.849e+6 |
| 2025-07-31 | NE | 25.4 | 25.98 | 25.04 | 25.17 | 25.17 | 1.739e+6 |
| 2025-07-31 | TTD | 86.85 | 88.58 | 86 | 86.96 | 86.96 | 7.577e+6 |
| 2025-07-31 | TYL | 563.72 | 590 | 559.42 | 584.56 | 584.56 | 1.015e+6 |
| 2025-07-31 | TRMB | 85.08 | 85.99 | 83.63 | 83.89 | 83.89 | 2.035e+6 |
| 2025-07-31 | PNC | 187.46 | 188.22 | 185.24 | 185.68 | 185.68 | 1.669e+6 |
| 2025-07-31 | PSA | 276.41 | 281.93 | 262.85 | 263.53 | 263.53 | 1.849e+6 |
| 2025-07-31 | WY | 24.69 | 24.9 | 24.37 | 24.4 | 24.4 | 5.652e+6 |
| 2025-07-31 | SOLV | 72.06 | 73.03 | 71.14 | 71.36 | 71.36 | 708,059 |
| 2025-07-31 | SW | 43.67 | 44.88 | 42.46 | 42.54 | 42.54 | 7.856e+6 |
| 2025-07-31 | SNPS | 644.78 | 646.29 | 632.74 | 633.47 | 633.47 | 1.166e+6 |
| 2025-07-31 | PNR | 100.2 | 102.28 | 100.02 | 101.41 | 101.41 | 2.857e+6 |
| 2025-07-31 | SO | 91.89 | 92.88 | 89.98 | 91.5 | 91.5 | 1.268e+7 |
| 2025-07-31 | UDR | 39.13 | 39.35 | 37.63 | 37.88 | 37.88 | 6.239e+6 |
| 2025-07-31 | PAYC | 234.32 | 236.1 | 229.67 | 230.02 | 230.02 | 523,556 |
| 2025-07-31 | A | 115.87 | 117.63 | 113.78 | 114.12 | 114.12 | 2.340e+6 |
| 2025-07-31 | ES | 62.65 | 63.4 | 62.65 | 63.21 | 63.21 | 4.534e+6 |
| 2025-07-31 | AA | 29.59 | 30.4 | 29.38 | 29.69 | 29.69 | 5.338e+6 |
| 2025-07-31 | HPE | 20.55 | 20.82 | 20.29 | 20.32 | 20.32 | 1.127e+7 |
| 2025-07-31 | AAL | 11.47 | 11.64 | 11.36 | 11.49 | 11.49 | 8.475e+7 |
| 2025-07-31 | COST | 920.18 | 940.65 | 919.82 | 934.38 | 934.38 | 2.564e+6 |
| 2025-07-31 | AAP | 54.61 | 55 | 52.1 | 52.26 | 52.26 | 1.935e+6 |
| 2025-07-31 | CRWD | 465.76 | 467.9 | 453.76 | 454.57 | 454.57 | 2.833e+6 |
| 2025-07-31 | AAPL | 207.67 | 209.01 | 206.34 | 206.75 | 206.75 | 8.070e+7 |
| 2025-07-31 | HBI | 4.07 | 4.12 | 4.02 | 4.09 | 4.09 | 6.249e+6 |
| 2025-07-31 | ABNB | 134.75 | 135.8 | 132.12 | 132.41 | 132.41 | 3.877e+6 |
| 2025-07-31 | IBKR | 66.35 | 66.53 | 65.24 | 65.33 | 65.33 | 4.059e+6 |