Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117401–117450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-07-29 | OI | 14.52 | 14.66 | 14.31 | 14.48 | 14.48 | 2.011e+6 |
| 2025-07-29 | ROK | 352.87 | 353.75 | 347.15 | 348.97 | 348.97 | 901,118 |
| 2025-07-29 | TSN | 52.1 | 52.94 | 51.91 | 52.28 | 52.28 | 2.658e+6 |
| 2025-07-29 | NOV | 13.02 | 13.15 | 12.47 | 12.83 | 12.83 | 1.021e+7 |
| 2025-07-29 | PKG | 201.38 | 202.2 | 198.56 | 199.47 | 199.47 | 652,000 |
| 2025-07-29 | ROP | 558.2 | 559.82 | 552.72 | 559.55 | 559.55 | 695,805 |
| 2025-07-29 | RHI | 36.11 | 36.23 | 35.21 | 35.26 | 35.26 | 1.457e+6 |
| 2025-07-29 | WRB | 67.22 | 67.64 | 66.66 | 67.38 | 67.38 | 1.917e+6 |
| 2025-07-29 | TGNA | 16.74 | 16.91 | 16.46 | 16.57 | 16.57 | 1.227e+6 |
| 2025-07-29 | RRC | 35.76 | 36.5 | 35.53 | 36.23 | 36.23 | 2.645e+6 |
| 2025-07-29 | SWKS | 69.53 | 69.79 | 68.37 | 69.63 | 69.63 | 2.406e+6 |
| 2025-07-29 | RSG | 241.09 | 244.16 | 239.95 | 243.92 | 243.92 | 1.862e+6 |
| 2025-07-29 | WDC | 69.28 | 71.14 | 69.24 | 70.44 | 70.44 | 8.861e+6 |
| 2025-07-29 | RTX | 155.26 | 156.3 | 153.88 | 154.66 | 154.66 | 4.342e+6 |
| 2025-07-29 | NVR | 7,824.02 | 7,856.79 | 7,769.3 | 7,821.05 | 7,821.05 | 11,900 |
| 2025-07-29 | RVTY | 94.64 | 96.92 | 93.86 | 94.27 | 94.27 | 2.513e+6 |
| 2025-07-29 | SYK | 399.01 | 400.92 | 396.34 | 397.59 | 397.59 | 970,500 |
| 2025-07-29 | SATS | 30.13 | 30.3 | 29.29 | 29.51 | 29.51 | 1.650e+6 |
| 2025-07-28 | A | 118.7 | 120.05 | 118.01 | 118.83 | 118.83 | 1.679e+6 |
| 2025-07-28 | AA | 30.52 | 31.03 | 29.89 | 30.4 | 30.4 | 5.907e+6 |
| 2025-07-28 | AAL | 11.5 | 11.63 | 11.4 | 11.58 | 11.58 | 7.018e+7 |
| 2025-07-28 | AAP | 57.24 | 57.91 | 55.61 | 56.62 | 56.62 | 1.936e+6 |
| 2025-07-28 | AAPL | 213.18 | 214 | 212.21 | 213.2 | 213.2 | 3.786e+7 |
| 2025-07-28 | ABBV | 186.78 | 186.78 | 183.29 | 184.15 | 184.15 | 3.777e+6 |
| 2025-07-28 | ABNB | 141.3 | 143.3 | 141.02 | 142.16 | 142.16 | 2.809e+6 |
| 2025-07-28 | ABT | 124.18 | 125.01 | 123.67 | 124.38 | 124.38 | 8.168e+6 |
| 2025-07-28 | ACGL | 88.58 | 88.76 | 86.47 | 86.5 | 86.5 | 2.260e+6 |
| 2025-07-28 | ACN | 274.44 | 275.22 | 270.05 | 271.35 | 271.35 | 3.694e+6 |
| 2025-07-28 | ADBE | 371.03 | 372.59 | 368.72 | 369.47 | 369.47 | 2.984e+6 |
| 2025-07-28 | ADI | 226.51 | 228.62 | 226.46 | 228.35 | 228.35 | 3.136e+6 |
| 2025-07-28 | ADM | 53.25 | 53.32 | 52.65 | 53.09 | 53.09 | 1.752e+6 |
| 2025-07-28 | ADP | 302.55 | 303.12 | 300.3 | 300.87 | 300.87 | 1.185e+6 |
| 2025-07-28 | ADSK | 304.58 | 306.11 | 303.22 | 304.47 | 304.47 | 720,252 |
| 2025-07-28 | ADT | 8.3 | 8.3 | 8.17 | 8.19 | 8.19 | 1.745e+7 |
| 2025-07-28 | AEP | 106.14 | 106.22 | 104.44 | 104.64 | 104.64 | 3.050e+6 |
| 2025-07-28 | AES | 13.13 | 13.16 | 12.77 | 12.84 | 12.84 | 1.031e+7 |
| 2025-07-28 | AFL | 100.85 | 101.13 | 98.63 | 98.77 | 98.77 | 1.878e+6 |
| 2025-07-28 | AIG | 78.62 | 78.88 | 77.46 | 77.9 | 77.9 | 4.499e+6 |
| 2025-07-28 | AIV | 4.64 | 4.65 | 4.6 | 4.62 | 4.62 | 607,541 |
| 2025-07-28 | AIZ | 183.51 | 184.04 | 182.2 | 182.71 | 182.71 | 315,025 |
| 2025-07-28 | AJG | 312.52 | 312.52 | 305.87 | 306.69 | 306.69 | 1.237e+6 |
| 2025-07-28 | AKAM | 80.82 | 80.94 | 79.44 | 79.71 | 79.71 | 1.145e+6 |