Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116901–116950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-29 | ROL | 56.77 | 56.97 | 56.22 | 56.62 | 56.62 | 1.731e+6 |
| 2025-07-29 | WMT | 96.96 | 97.9 | 96.53 | 97.51 | 97.51 | 1.403e+7 |
| 2025-07-29 | MUR | 25.91 | 26.03 | 25.17 | 25.8 | 25.8 | 1.823e+6 |
| 2025-07-29 | SYY | 76.5 | 78.16 | 74.18 | 76.72 | 76.72 | 7.260e+6 |
| 2025-07-29 | WST | 255.39 | 257.3 | 250.64 | 252.11 | 252.11 | 953,315 |
| 2025-07-29 | NEM | 63.3 | 63.62 | 62.8 | 63.46 | 63.46 | 8.035e+6 |
| 2025-07-29 | VEEV | 296.24 | 296.72 | 285.3 | 287.23 | 287.23 | 1.482e+6 |
| 2025-07-29 | YUM | 142.48 | 143.19 | 141.47 | 143.14 | 143.14 | 2.473e+6 |
| 2025-07-29 | NFLX | 117.9 | 117.96 | 116.33 | 116.87 | 116.87 | 2.753e+7 |
| 2025-07-29 | VNT | 40.11 | 40.2 | 39.53 | 39.86 | 39.86 | 840,200 |
| 2025-07-29 | ZBRA | 337.26 | 338.2 | 330.68 | 331.6 | 331.6 | 236,912 |
| 2025-07-29 | NI | 40.48 | 41.12 | 40.27 | 41.09 | 41.09 | 4.438e+6 |
| 2025-07-29 | STX | 150.62 | 154.36 | 148.88 | 151.54 | 151.54 | 6.243e+6 |
| 2025-07-29 | ZION | 53.89 | 53.98 | 52.85 | 53.06 | 53.06 | 942,002 |
| 2025-07-29 | NKE | 77.34 | 77.94 | 76.36 | 76.92 | 76.92 | 1.289e+7 |
| 2025-07-29 | REG | 68.25 | 69.69 | 67.76 | 69.59 | 69.59 | 1.735e+6 |
| 2025-07-29 | SNDK | 42.26 | 43.19 | 41.68 | 42.93 | 42.93 | 1.203e+6 |
| 2025-07-29 | NKTR | 24.19 | 24.32 | 22.59 | 22.91 | 22.91 | 917,900 |
| 2025-07-29 | SEE | 30.25 | 30.42 | 29.82 | 29.95 | 29.95 | 1.158e+6 |
| 2025-07-29 | NE | 27.05 | 27.23 | 26.01 | 26.63 | 26.63 | 1.977e+6 |
| 2025-07-29 | NOC | 565.06 | 566.94 | 561.89 | 566.86 | 566.86 | 682,800 |
| 2025-07-29 | XOM | 108.44 | 109.51 | 107.97 | 109.39 | 109.39 | 1.593e+7 |
| 2025-07-29 | TYL | 560.47 | 560.47 | 550.36 | 552.5 | 552.5 | 363,504 |
| 2025-07-29 | NOW | 198.31 | 201.15 | 196.46 | 198.64 | 198.64 | 6.039e+6 |
| 2025-07-29 | NSC | 270.39 | 277.74 | 269 | 272.63 | 272.63 | 9.750e+6 |
| 2025-07-29 | PNC | 190.52 | 190.79 | 188.21 | 188.7 | 188.7 | 1.237e+6 |
| 2025-07-29 | SWK | 65.94 | 67.44 | 64.29 | 66.32 | 66.32 | 5.251e+6 |
| 2025-07-29 | TDG | 1,512.79 | 1,512.79 | 1,493.58 | 1,503.32 | 1,503.32 | 169,426 |
| 2025-07-29 | WY | 25.18 | 25.48 | 25.06 | 25.27 | 25.27 | 3.968e+6 |
| 2025-07-29 | NTAP | 106.14 | 106.39 | 103.9 | 104.59 | 104.59 | 1.363e+6 |
| 2025-07-29 | VRT | 142.95 | 146.19 | 140.25 | 142.57 | 142.57 | 1.517e+7 |
| 2025-07-29 | SNPS | 614.06 | 647.2 | 613.58 | 635.81 | 635.81 | 3.294e+6 |
| 2025-07-29 | NTRS | 128.62 | 130.13 | 127.93 | 129.31 | 129.31 | 1.315e+6 |
| 2025-07-29 | PLL | 7.76 | 7.83 | 7.15 | 7.26 | 7.26 | 498,600 |
| 2025-07-29 | PNR | 102.26 | 102.42 | 100.82 | 101.55 | 101.55 | 1.783e+6 |
| 2025-07-29 | POOL | 315.06 | 315.89 | 308.65 | 309.57 | 309.57 | 508,900 |
| 2025-07-29 | NVDA | 177.93 | 179.35 | 174.99 | 175.48 | 175.48 | 1.541e+8 |
| 2025-07-29 | SO | 91.56 | 92.23 | 91.37 | 92.19 | 92.19 | 5.218e+6 |
| 2025-07-29 | NWL | 5.85 | 5.9 | 5.64 | 5.68 | 5.68 | 7.667e+6 |
| 2025-07-29 | RL | 299.43 | 300.01 | 295.29 | 298.33 | 298.33 | 644,900 |
| 2025-07-29 | UNM | 79.7 | 80.21 | 79.06 | 79.52 | 79.52 | 1.551e+6 |
| 2025-07-29 | NWS | 33.61 | 33.65 | 33.28 | 33.34 | 33.34 | 444,868 |
| 2025-07-29 | TFC | 43.35 | 43.38 | 42.74 | 42.79 | 42.79 | 5.090e+6 |
| 2025-07-29 | UNP | 222.51 | 226.43 | 215.37 | 219.93 | 219.93 | 1.909e+7 |
| 2025-07-29 | NWSA | 29.26 | 29.26 | 28.94 | 29 | 29 | 2.367e+6 |
| 2025-07-29 | XRX | 5.74 | 5.79 | 5.29 | 5.31 | 5.31 | 3.083e+6 |
| 2025-07-29 | UPS | 91.88 | 91.88 | 84.89 | 85 | 85 | 2.611e+7 |
| 2025-07-29 | NXPI | 226.08 | 229.82 | 223.23 | 223.54 | 223.54 | 1.916e+6 |
| 2025-07-29 | WTW | 307.54 | 307.54 | 295.82 | 299.66 | 299.66 | 967,600 |
| 2025-07-29 | PODD | 292.61 | 293 | 289.85 | 291.49 | 291.49 | 373,338 |