Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116351–116400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | WU | 7.55 | 7.64 | 7.44 | 7.49 | 7.49 | 1.245e+7 |
| 2025-07-30 | ON | 58.79 | 58.88 | 57.24 | 58.05 | 58.05 | 7.338e+6 |
| 2025-07-30 | SLG | 56.98 | 56.98 | 54.54 | 55.29 | 55.29 | 1.404e+6 |
| 2025-07-30 | RHI | 35.38 | 35.7 | 33.95 | 34.4 | 34.4 | 2.542e+6 |
| 2025-07-30 | ORCL | 246.7 | 249.09 | 243.68 | 248.64 | 248.64 | 8.441e+6 |
| 2025-07-30 | UBER | 87.24 | 87.81 | 86.48 | 87.64 | 87.64 | 1.686e+7 |
| 2025-07-30 | UHS | 161.64 | 166.02 | 160.71 | 164.96 | 164.96 | 1.798e+6 |
| 2025-07-30 | ORLY | 99.01 | 100.6 | 98.81 | 99.38 | 99.38 | 5.165e+6 |
| 2025-07-30 | NCLH | 23.53 | 23.79 | 23.15 | 23.4 | 23.4 | 1.535e+7 |
| 2025-07-30 | SNA | 316.31 | 319.03 | 312.14 | 313.62 | 313.62 | 269,300 |
| 2025-07-30 | OTIS | 85.27 | 85.78 | 84.34 | 84.71 | 84.71 | 3.237e+6 |
| 2025-07-30 | PLTR | 157.37 | 159.38 | 156.56 | 158.61 | 158.61 | 4.026e+7 |
| 2025-07-30 | SRE | 79.72 | 80.21 | 78.95 | 79.46 | 79.46 | 3.691e+6 |
| 2025-07-30 | OXY | 44.4 | 44.51 | 43.34 | 43.7 | 43.7 | 7.880e+6 |
| 2025-07-30 | PRU | 99.13 | 99.43 | 96.73 | 97.85 | 97.85 | 2.664e+6 |
| 2025-07-30 | VMC | 272.82 | 273.96 | 269.38 | 270.81 | 270.81 | 1.416e+6 |
| 2025-07-30 | PANW | 180.27 | 186.12 | 176.56 | 183.03 | 183.03 | 4.228e+7 |
| 2025-07-30 | V | 348.94 | 353.83 | 344.51 | 348.16 | 348.16 | 1.213e+7 |
| 2025-07-30 | TRMB | 84.84 | 85.84 | 84.37 | 85.19 | 85.19 | 2.542e+6 |
| 2025-07-30 | PAYX | 141.95 | 143.22 | 140.79 | 141.2 | 141.2 | 1.750e+6 |
| 2025-07-30 | ZBH | 93.97 | 94.25 | 92.09 | 92.6 | 92.6 | 1.755e+6 |
| 2025-07-30 | VRSN | 273.64 | 273.84 | 260.7 | 263.7 | 263.7 | 3.036e+6 |
| 2025-07-30 | PBI | 11.28 | 11.34 | 11.01 | 11.02 | 11.02 | 4.373e+6 |
| 2025-07-30 | SWK | 66.22 | 67.23 | 64.85 | 65.51 | 65.51 | 3.390e+6 |
| 2025-07-30 | TTWO | 224.05 | 225.92 | 223.05 | 223.81 | 223.81 | 1.512e+6 |
| 2025-07-30 | PCAR | 97.31 | 98.59 | 95.76 | 96.56 | 96.56 | 5.078e+6 |
| 2025-07-30 | SMCI | 59.56 | 62.28 | 59.02 | 60.71 | 60.71 | 5.303e+7 |
| 2025-07-30 | PAYC | 235.22 | 236.87 | 231.95 | 234.02 | 234.02 | 518,410 |
| 2025-07-30 | PCG | 13.89 | 14.09 | 13.83 | 13.91 | 13.91 | 2.748e+7 |
| 2025-07-30 | TXT | 78.43 | 78.63 | 77.27 | 77.99 | 77.99 | 2.713e+6 |
| 2025-07-30 | XYL | 131.17 | 131.81 | 128.96 | 129.44 | 129.44 | 1.735e+6 |
| 2025-07-30 | PEG | 86.5 | 87.59 | 86.3 | 86.79 | 86.79 | 2.683e+6 |
| 2025-07-30 | PRGO | 26.68 | 26.68 | 25.97 | 26 | 26 | 1.118e+6 |
| 2025-07-30 | PM | 158.08 | 160.06 | 157.68 | 157.79 | 157.79 | 7.779e+6 |
| 2025-07-30 | PENN | 18.51 | 18.83 | 18.31 | 18.52 | 18.52 | 2.254e+6 |
| 2025-07-30 | TRGP | 164.79 | 165.63 | 163.02 | 163.64 | 163.64 | 1.426e+6 |
| 2025-07-30 | VAL | 50.04 | 50.11 | 47.6 | 48.69 | 48.69 | 2.061e+6 |
| 2025-07-30 | PEP | 139.74 | 140.36 | 138.31 | 138.86 | 138.86 | 9.738e+6 |
| 2025-07-30 | NRG | 159.76 | 165.1 | 159.16 | 164.69 | 164.69 | 3.888e+6 |
| 2025-07-30 | PHM | 116.08 | 116.92 | 111.76 | 112.7 | 112.7 | 1.933e+6 |
| 2025-07-30 | PFE | 23.11 | 23.19 | 22.62 | 22.63 | 22.63 | 3.565e+7 |
| 2025-07-30 | ZTS | 149.53 | 150.47 | 146.84 | 147.02 | 147.02 | 3.036e+6 |
| 2025-07-30 | SYK | 395.78 | 400.22 | 395.04 | 397.43 | 397.43 | 1.077e+6 |
| 2025-07-30 | PFG | 77.92 | 77.92 | 73.77 | 74.46 | 74.46 | 3.111e+6 |
| 2025-07-30 | NDAQ | 95.18 | 95.75 | 94.78 | 95.14 | 95.14 | 3.245e+6 |
| 2025-07-30 | STT | 111.28 | 111.97 | 110.16 | 110.82 | 110.82 | 1.953e+6 |
| 2025-07-30 | PG | 153.66 | 153.66 | 148.82 | 149.63 | 149.63 | 8.163e+6 |
| 2025-07-30 | UNH | 259.37 | 261.16 | 252.82 | 260.58 | 260.58 | 2.237e+7 |
| 2025-07-30 | TSN | 52.13 | 52.37 | 51.38 | 51.57 | 51.57 | 2.707e+6 |
| 2025-07-30 | PH | 730.86 | 731.98 | 720 | 725.73 | 725.73 | 718,280 |