Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116401–116450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | STZ | 170.88 | 172.67 | 167.12 | 167.9 | 167.9 | 1.401e+6 |
| 2025-07-30 | VRSK | 293.92 | 299.04 | 272.6 | 273.73 | 273.73 | 2.417e+6 |
| 2025-07-30 | PTC | 204.35 | 204.81 | 199.74 | 202.51 | 202.51 | 1.244e+6 |
| 2025-07-30 | WSM | 186.29 | 190.34 | 184.74 | 188.51 | 188.51 | 1.949e+6 |
| 2025-07-30 | WRB | 67.57 | 68.15 | 67.36 | 67.65 | 67.65 | 1.908e+6 |
| 2025-07-30 | PVH | 75.73 | 76.08 | 73.78 | 74.75 | 74.75 | 983,760 |
| 2025-07-30 | TE | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | 1.019e+6 |
| 2025-07-30 | NAVI | 12.45 | 13.07 | 12.1 | 12.14 | 12.14 | 2.189e+6 |
| 2025-07-30 | PYPL | 71.81 | 71.83 | 69.19 | 69.34 | 69.34 | 2.079e+7 |
| 2025-07-30 | ULTA | 514.36 | 520.76 | 510.01 | 517.43 | 517.43 | 390,459 |
| 2025-07-30 | PPL | 35.39 | 35.65 | 34.92 | 35.21 | 35.21 | 7.616e+6 |
| 2025-07-30 | QCOM | 160.22 | 160.49 | 155.31 | 156.35 | 156.35 | 1.438e+7 |
| 2025-07-30 | SOLV | 73.36 | 73.9 | 72.52 | 72.98 | 72.98 | 450,100 |
| 2025-07-30 | PKG | 198.63 | 198.63 | 194.44 | 194.93 | 194.93 | 945,157 |
| 2025-07-30 | R | 176.25 | 177.08 | 173.29 | 175.27 | 175.27 | 397,709 |
| 2025-07-30 | UDR | 39.11 | 39.14 | 37.74 | 38.36 | 38.36 | 5.785e+6 |
| 2025-07-30 | STI | 3.83 | 4.06 | 3.81 | 3.96 | 3.96 | 9,838 |
| 2025-07-30 | RCL | 330.88 | 333.81 | 324.13 | 327.27 | 327.27 | 2.437e+6 |
| 2025-07-30 | TMUS | 236.18 | 239.59 | 235.45 | 238.4 | 238.4 | 4.213e+6 |
| 2025-07-30 | VRT | 146.94 | 153.36 | 140.23 | 144.04 | 144.04 | 1.850e+7 |
| 2025-07-30 | REGN | 557.4 | 560.52 | 547.49 | 551.56 | 551.56 | 564,909 |
| 2025-07-30 | TTD | 84.74 | 87.01 | 84.44 | 86.42 | 86.42 | 6.020e+6 |
| 2025-07-30 | SWKS | 71.47 | 71.59 | 68.52 | 69.04 | 69.04 | 2.455e+6 |
| 2025-07-30 | RF | 25.51 | 25.59 | 24.79 | 24.95 | 24.95 | 1.797e+7 |
| 2025-07-30 | MO | 56.9 | 59.12 | 56.84 | 58.45 | 58.45 | 2.049e+7 |
| 2025-07-30 | NUE | 139.15 | 142.13 | 137.6 | 141.41 | 141.41 | 2.675e+6 |
| 2025-07-30 | RIG | 3.02 | 3.03 | 2.88 | 2.95 | 2.95 | 2.511e+7 |
| 2025-07-30 | VLO | 139.34 | 139.99 | 134.62 | 135.89 | 135.89 | 4.630e+6 |
| 2025-07-30 | PSX | 123.01 | 123.36 | 119.67 | 120.28 | 120.28 | 3.194e+6 |
| 2025-07-30 | RJF | 166.92 | 169.18 | 166.34 | 167.77 | 167.77 | 1.217e+6 |
| 2025-07-30 | RL | 300.11 | 303.81 | 299.34 | 300.71 | 300.71 | 706,532 |
| 2025-07-30 | OI | 15 | 15.02 | 12.51 | 12.67 | 12.67 | 7.709e+6 |
| 2025-07-30 | RMD | 270.7 | 276.16 | 269.01 | 274.75 | 274.75 | 1.714e+6 |
| 2025-07-30 | ROL | 56.44 | 57.2 | 56.35 | 56.93 | 56.93 | 1.549e+6 |
| 2025-07-30 | NOV | 12.63 | 12.92 | 12.46 | 12.59 | 12.59 | 5.584e+6 |
| 2025-07-30 | ROK | 349.68 | 350.3 | 344.43 | 346.29 | 346.29 | 811,200 |
| 2025-07-30 | PGR | 227.48 | 227.88 | 225.87 | 227.07 | 227.07 | 3.538e+6 |
| 2025-07-30 | TGNA | 16.59 | 16.96 | 16.25 | 16.4 | 16.4 | 1.722e+6 |
| 2025-07-30 | ROP | 560.07 | 561.16 | 546.52 | 548.9 | 548.9 | 666,600 |
| 2025-07-30 | TDG | 1,499.15 | 1,519.36 | 1,499.15 | 1,516.55 | 1,516.55 | 159,722 |
| 2025-07-30 | XYZ | 77.71 | 78.75 | 77.05 | 77.59 | 77.59 | 7.352e+6 |
| 2025-07-30 | RRC | 35.81 | 36.45 | 35.81 | 36.43 | 36.43 | 2.333e+6 |
| 2025-07-30 | PPG | 107.15 | 107.22 | 102.57 | 103.5 | 103.5 | 6.555e+6 |
| 2025-07-30 | SEE | 29.87 | 30.22 | 29.17 | 29.27 | 29.27 | 857,706 |
| 2025-07-30 | RSG | 236.81 | 238.86 | 229.43 | 229.72 | 229.72 | 3.178e+6 |
| 2025-07-30 | MOS | 35.52 | 35.82 | 34.86 | 35 | 35 | 3.774e+6 |
| 2025-07-30 | URI | 877.63 | 882.43 | 866.53 | 873.09 | 873.09 | 533,352 |
| 2025-07-30 | RTX | 154.98 | 156.24 | 153.97 | 155.92 | 155.92 | 3.999e+6 |
| 2025-07-30 | WBD | 13.1 | 13.47 | 13.07 | 13.26 | 13.26 | 5.233e+7 |
| 2025-07-30 | STLD | 126.16 | 127.91 | 125 | 126.23 | 126.23 | 1.252e+6 |