Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117501–117550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-28 | OMC | 74.06 | 74.08 | 72.49 | 72.51 | 72.51 | 2.648e+6 |
| 2025-07-28 | WAT | 300.11 | 305.87 | 299.48 | 302.36 | 302.36 | 788,333 |
| 2025-07-28 | MSFT | 510.02 | 510.93 | 506.09 | 508.45 | 508.45 | 1.431e+7 |
| 2025-07-28 | WDAY | 241.05 | 241.5 | 237.64 | 238.04 | 238.04 | 1.540e+6 |
| 2025-07-28 | MSI | 423.58 | 426.97 | 421.91 | 426.44 | 426.44 | 974,100 |
| 2025-07-28 | PGR | 234.14 | 234.69 | 224.62 | 226.37 | 226.37 | 5.550e+6 |
| 2025-07-28 | URI | 882.59 | 896.09 | 878.51 | 891.97 | 891.97 | 806,601 |
| 2025-07-28 | SLB | 34.89 | 35.42 | 34.8 | 35.23 | 35.23 | 1.337e+7 |
| 2025-07-28 | MTB | 189.46 | 190.01 | 188.3 | 189.87 | 189.87 | 1.140e+6 |
| 2025-07-28 | WELL | 158.77 | 158.85 | 155.85 | 155.9 | 155.9 | 2.179e+6 |
| 2025-07-28 | MTCH | 33.89 | 34.08 | 33.5 | 33.56 | 33.56 | 4.448e+6 |
| 2025-07-28 | WFC | 82.51 | 82.69 | 80.94 | 81.29 | 81.29 | 1.063e+7 |
| 2025-07-28 | MTD | 1,252.22 | 1,275.88 | 1,250.87 | 1,261.03 | 1,261.03 | 159,145 |
| 2025-07-28 | MU | 111.56 | 111.84 | 109.7 | 111.09 | 111.09 | 1.293e+7 |
| 2025-07-28 | WM | 226.36 | 227.31 | 224.58 | 225.27 | 225.27 | 1.723e+6 |
| 2025-07-28 | SW | 46.79 | 46.99 | 46.18 | 46.52 | 46.52 | 3.006e+6 |
| 2025-07-28 | WMT | 96.47 | 97.32 | 96.27 | 96.8 | 96.8 | 1.229e+7 |
| 2025-07-28 | MUR | 25.38 | 26 | 25.3 | 25.96 | 25.96 | 1.461e+6 |
| 2025-07-28 | WEC | 105.73 | 105.73 | 103.91 | 104 | 104 | 1.555e+6 |
| 2025-07-28 | TSCO | 58.27 | 58.52 | 57.06 | 57.39 | 57.39 | 7.983e+6 |
| 2025-07-28 | ROL | 57.2 | 57.49 | 56.48 | 56.56 | 56.56 | 1.456e+6 |
| 2025-07-28 | WST | 260.17 | 261.46 | 255.82 | 256.91 | 256.91 | 1.333e+6 |
| 2025-07-28 | NEM | 64.29 | 64.52 | 62.15 | 63.14 | 63.14 | 1.188e+7 |
| 2025-07-28 | YUM | 143.79 | 144.53 | 142.23 | 142.26 | 142.26 | 1.658e+6 |
| 2025-07-28 | VEEV | 291.09 | 295.93 | 289.42 | 292.59 | 292.59 | 1.453e+6 |
| 2025-07-28 | NFLX | 118.12 | 119.78 | 116.85 | 117.46 | 117.46 | 3.447e+7 |
| 2025-07-28 | ZBRA | 337.8 | 337.8 | 334.37 | 334.69 | 334.69 | 303,202 |
| 2025-07-28 | VNT | 39.7 | 40 | 39.39 | 39.82 | 39.82 | 1.147e+6 |
| 2025-07-28 | NI | 41 | 41.08 | 40.14 | 40.2 | 40.2 | 4.013e+6 |
| 2025-07-28 | ZION | 53.79 | 53.94 | 53.17 | 53.63 | 53.63 | 1.020e+6 |
| 2025-07-28 | NKE | 77.58 | 78.56 | 76.17 | 77.82 | 77.82 | 2.263e+7 |
| 2025-07-28 | SNDK | 43.08 | 43.24 | 41.57 | 41.89 | 41.89 | 851,340 |
| 2025-07-28 | VMC | 272.03 | 274.41 | 266.74 | 268.17 | 268.17 | 1.022e+6 |
| 2025-07-28 | NKTR | 25.33 | 25.5 | 23.5 | 23.65 | 23.65 | 641,500 |
| 2025-07-28 | NE | 26.9 | 27.29 | 26.84 | 27.23 | 27.23 | 1.148e+6 |
| 2025-07-28 | NOC | 562.92 | 563.67 | 557.39 | 562.31 | 562.31 | 679,713 |
| 2025-07-28 | TYL | 558.55 | 558.55 | 552.44 | 556.46 | 556.46 | 572,370 |
| 2025-07-28 | NOW | 195.2 | 199.21 | 195.2 | 197.15 | 197.15 | 7.374e+6 |
| 2025-07-28 | SYK | 399.6 | 401.13 | 396.28 | 397.71 | 397.71 | 888,447 |
| 2025-07-28 | TGNA | 16.71 | 16.76 | 16.56 | 16.68 | 16.68 | 1.139e+6 |
| 2025-07-28 | PNC | 191.3 | 191.76 | 188.4 | 189.29 | 189.29 | 1.484e+6 |
| 2025-07-28 | NSC | 277.2 | 282.73 | 276.98 | 281.2 | 281.2 | 3.822e+6 |
| 2025-07-28 | NTAP | 103.87 | 105.62 | 103.87 | 105.4 | 105.4 | 1.177e+6 |
| 2025-07-28 | WY | 25.55 | 25.74 | 25.17 | 25.21 | 25.21 | 4.402e+6 |
| 2025-07-28 | TROW | 102.97 | 102.97 | 101.18 | 101.94 | 101.94 | 1.310e+6 |
| 2025-07-28 | TDG | 1,513.39 | 1,513.39 | 1,494.56 | 1,503.04 | 1,503.04 | 119,138 |
| 2025-07-28 | SNPS | 605.28 | 607.71 | 588.37 | 592.63 | 592.63 | 1.771e+6 |
| 2025-07-28 | TTD | 86.6 | 88.65 | 86.4 | 88.46 | 88.46 | 7.515e+6 |
| 2025-07-28 | VRT | 139 | 142.97 | 137.89 | 142.42 | 142.42 | 1.061e+7 |
| 2025-07-28 | NTRS | 127.54 | 127.83 | 126.45 | 127.49 | 127.49 | 817,000 |