Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117001–117050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-29 | PENN | 18.68 | 18.9 | 18.26 | 18.35 | 18.35 | 2.811e+6 |
| 2025-07-29 | SPGI | 530.43 | 532.48 | 526.95 | 527.61 | 527.61 | 1.146e+6 |
| 2025-07-29 | PM | 154.2 | 158.46 | 153.57 | 158.36 | 158.36 | 9.429e+6 |
| 2025-07-29 | TRGP | 164.61 | 165.87 | 162.88 | 165.78 | 165.78 | 1.123e+6 |
| 2025-07-29 | PEP | 137.6 | 139.96 | 137.18 | 139.86 | 139.86 | 6.283e+6 |
| 2025-07-29 | VAL | 51.03 | 51.22 | 49.78 | 50.94 | 50.94 | 1.282e+6 |
| 2025-07-29 | PFE | 23.11 | 23.13 | 22.75 | 23.1 | 23.1 | 3.850e+7 |
| 2025-07-29 | WMB | 56.71 | 57.63 | 56.4 | 57.49 | 57.49 | 5.768e+6 |
| 2025-07-29 | PHM | 116.19 | 117.13 | 115.27 | 116.38 | 116.38 | 1.631e+6 |
| 2025-07-29 | PFG | 80.85 | 81.31 | 77.56 | 77.96 | 77.96 | 2.014e+6 |
| 2025-07-29 | VLTO | 104.6 | 105.9 | 101.84 | 104.63 | 104.63 | 2.225e+6 |
| 2025-07-29 | NDAQ | 94.59 | 95.04 | 94.33 | 94.98 | 94.98 | 3.517e+6 |
| 2025-07-29 | PG | 155.28 | 155.28 | 151.55 | 153.28 | 153.28 | 1.147e+7 |
| 2025-07-29 | UBER | 88.89 | 89.16 | 86.36 | 87.11 | 87.11 | 2.497e+7 |
| 2025-07-29 | UNH | 260.26 | 267.32 | 255.21 | 255.72 | 255.72 | 4.171e+7 |
| 2025-07-29 | PH | 737.86 | 738.2 | 725.62 | 728.53 | 728.53 | 686,271 |
| 2025-07-29 | WSM | 186.55 | 186.55 | 182.3 | 185.12 | 185.12 | 1.173e+6 |
| 2025-07-29 | STZ | 167.72 | 171.3 | 167.23 | 171.18 | 171.18 | 1.496e+6 |
| 2025-07-29 | PTC | 205.36 | 205.85 | 202.46 | 204.19 | 204.19 | 739,432 |
| 2025-07-29 | VRSK | 293.63 | 293.7 | 290.65 | 292.19 | 292.19 | 1.066e+6 |
| 2025-07-29 | PVH | 76.81 | 76.99 | 74.53 | 75.17 | 75.17 | 1.112e+6 |
| 2025-07-29 | PYPL | 71.35 | 72.89 | 69.94 | 71.07 | 71.07 | 4.289e+7 |
| 2025-07-29 | NAVI | 13.54 | 13.59 | 13.06 | 13.2 | 13.2 | 1.161e+6 |
| 2025-07-29 | SBAC | 222.15 | 223.9 | 217.93 | 223.65 | 223.65 | 977,133 |
| 2025-07-29 | ULTA | 519.63 | 521.77 | 511.59 | 513.63 | 513.63 | 579,977 |
| 2025-07-29 | QCOM | 159.28 | 160.81 | 158.4 | 159.32 | 159.32 | 9.461e+6 |
| 2025-07-29 | UDR | 38.71 | 39.18 | 38.44 | 39.14 | 39.14 | 2.292e+6 |
| 2025-07-29 | PPL | 34.95 | 35.47 | 34.87 | 35.37 | 35.37 | 4.391e+6 |
| 2025-07-29 | R | 179.7 | 180.03 | 174.62 | 176.09 | 176.09 | 388,100 |
| 2025-07-29 | STI | 4.03 | 4.19 | 3.78 | 3.83 | 3.83 | 36,204 |
| 2025-07-29 | MOS | 35.28 | 35.8 | 34.78 | 35.77 | 35.77 | 4.533e+6 |
| 2025-07-29 | RCL | 321.54 | 338.15 | 317.35 | 330.45 | 330.45 | 5.514e+6 |
| 2025-07-29 | TSCO | 57.4 | 58.46 | 57.22 | 57.87 | 57.87 | 6.467e+6 |
| 2025-07-29 | PLD | 104.96 | 107.16 | 104.2 | 107.05 | 107.05 | 3.813e+6 |
| 2025-07-29 | MO | 55.62 | 56.72 | 55.54 | 56.42 | 56.42 | 1.183e+7 |
| 2025-07-29 | STT | 110.95 | 111.3 | 110.11 | 110.96 | 110.96 | 1.444e+6 |
| 2025-07-29 | TMUS | 236.02 | 238.12 | 234.67 | 236.1 | 236.1 | 3.564e+6 |
| 2025-07-29 | REGN | 554.96 | 556.56 | 548.99 | 555.11 | 555.11 | 814,915 |
| 2025-07-29 | VLO | 141.32 | 141.71 | 138 | 141.12 | 141.12 | 3.246e+6 |
| 2025-07-29 | TTD | 89 | 89.13 | 83.6 | 84.53 | 84.53 | 1.044e+7 |
| 2025-07-29 | RF | 25.7 | 25.7 | 25.38 | 25.42 | 25.42 | 1.980e+7 |
| 2025-07-29 | T | 26.79 | 27.03 | 26.44 | 26.53 | 26.53 | 3.420e+7 |
| 2025-07-29 | XYZ | 79.7 | 81.06 | 77.64 | 78.18 | 78.18 | 1.063e+7 |
| 2025-07-29 | VMC | 270.32 | 272.37 | 268.52 | 271.96 | 271.96 | 985,600 |
| 2025-07-29 | RIG | 3.05 | 3.06 | 2.92 | 3.04 | 3.04 | 3.220e+7 |
| 2025-07-29 | NUE | 133.29 | 139.52 | 132.58 | 139.12 | 139.12 | 4.233e+6 |
| 2025-07-29 | RJF | 166.87 | 167.78 | 165.29 | 166.34 | 166.34 | 877,391 |
| 2025-07-29 | RMD | 269.94 | 275.41 | 269.17 | 275.01 | 275.01 | 1.493e+6 |
| 2025-07-29 | TE | 1.39 | 1.42 | 1.33 | 1.34 | 1.34 | 1.018e+6 |
| 2025-07-29 | TPR | 107.22 | 107.24 | 104.69 | 106.33 | 106.33 | 5.418e+6 |