Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117601–117650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-28 | SMCI | 55.81 | 60.08 | 55.3 | 60.05 | 60.05 | 7.258e+7 |
| 2025-07-28 | STE | 227.88 | 228.82 | 224.52 | 224.82 | 224.82 | 429,711 |
| 2025-07-28 | T | 27.03 | 27.03 | 26.65 | 26.71 | 26.71 | 2.916e+7 |
| 2025-07-28 | REG | 68.9 | 68.9 | 67.77 | 67.92 | 67.92 | 999,232 |
| 2025-07-28 | PEG | 85.5 | 85.5 | 84.43 | 84.89 | 84.89 | 1.866e+6 |
| 2025-07-28 | TXT | 79.96 | 80.18 | 78.3 | 78.5 | 78.5 | 2.405e+6 |
| 2025-07-28 | STT | 110.39 | 110.71 | 109.56 | 110.17 | 110.17 | 1.078e+6 |
| 2025-07-28 | UBER | 91.31 | 92.35 | 90.24 | 90.6 | 90.6 | 1.161e+7 |
| 2025-07-28 | PRGO | 26.8 | 26.84 | 26.35 | 26.59 | 26.59 | 1.189e+6 |
| 2025-07-28 | WSM | 180.94 | 186.9 | 179.39 | 186.23 | 186.23 | 1.232e+6 |
| 2025-07-28 | TFC | 43.61 | 43.71 | 42.88 | 43.13 | 43.13 | 5.659e+6 |
| 2025-07-28 | PENN | 19.23 | 19.31 | 18.83 | 18.85 | 18.85 | 2.674e+6 |
| 2025-07-28 | PM | 155.29 | 156.26 | 151.5 | 153.51 | 153.51 | 8.677e+6 |
| 2025-07-28 | STI | 4.43 | 4.5 | 4.02 | 4.02 | 4.02 | 43,441 |
| 2025-07-28 | SPGI | 530.13 | 532.17 | 526.84 | 527.23 | 527.23 | 877,919 |
| 2025-07-28 | PEP | 138.71 | 139.1 | 137.5 | 137.61 | 137.61 | 1.064e+7 |
| 2025-07-28 | VAL | 51.12 | 51.86 | 51.02 | 51.6 | 51.6 | 973,235 |
| 2025-07-28 | PFE | 23.46 | 23.51 | 23.04 | 23.11 | 23.11 | 3.110e+7 |
| 2025-07-28 | PHM | 115.46 | 116.93 | 114.26 | 116.14 | 116.14 | 1.569e+6 |
| 2025-07-28 | PFG | 78.67 | 78.88 | 77.74 | 78.15 | 78.15 | 1.677e+6 |
| 2025-07-28 | ULTA | 514.96 | 520.87 | 513.55 | 519.27 | 519.27 | 528,500 |
| 2025-07-28 | NDAQ | 94.14 | 94.71 | 93.72 | 94.3 | 94.3 | 5.124e+6 |
| 2025-07-28 | TRGP | 163.54 | 164.92 | 162.29 | 163.59 | 163.59 | 1.005e+6 |
| 2025-07-28 | PG | 154.28 | 154.73 | 152.91 | 153.77 | 153.77 | 7.885e+6 |
| 2025-07-28 | UNH | 277.68 | 279.15 | 273.95 | 276.33 | 276.33 | 1.578e+7 |
| 2025-07-28 | VLO | 139.31 | 141.35 | 139.17 | 141.14 | 141.14 | 2.206e+6 |
| 2025-07-28 | PH | 733.99 | 738.94 | 729.74 | 732.7 | 732.7 | 446,116 |
| 2025-07-28 | STZ | 169.64 | 170.67 | 167.13 | 168.03 | 168.03 | 1.315e+6 |
| 2025-07-28 | PTC | 204.55 | 204.89 | 202.59 | 204 | 204 | 697,900 |
| 2025-07-28 | TSLA | 318.45 | 330.49 | 315.69 | 325.59 | 325.59 | 1.127e+8 |
| 2025-07-28 | PVH | 76.67 | 77.54 | 75.75 | 76.81 | 76.81 | 1.219e+6 |
| 2025-07-28 | NAVI | 13.38 | 13.59 | 13.33 | 13.46 | 13.46 | 918,600 |
| 2025-07-28 | PYPL | 78.1 | 79.08 | 77.52 | 77.81 | 77.81 | 1.598e+7 |
| 2025-07-28 | VRSK | 294.75 | 295.71 | 292.22 | 292.57 | 292.57 | 635,535 |
| 2025-07-28 | NRG | 156.21 | 157.83 | 155.38 | 156.73 | 156.73 | 2.072e+6 |
| 2025-07-28 | QCOM | 157.04 | 159.2 | 156.45 | 158.31 | 158.31 | 9.627e+6 |
| 2025-07-28 | SBAC | 226.86 | 228.04 | 221.24 | 221.53 | 221.53 | 634,500 |
| 2025-07-28 | PPL | 35.71 | 35.73 | 34.85 | 34.89 | 34.89 | 5.877e+6 |
| 2025-07-28 | RL | 298.44 | 301.13 | 296.09 | 299.23 | 299.23 | 576,900 |
| 2025-07-28 | WYNN | 108.66 | 110.42 | 108.12 | 110.25 | 110.25 | 1.428e+6 |
| 2025-07-28 | R | 179.35 | 181.34 | 177.16 | 179.32 | 179.32 | 458,300 |
| 2025-07-28 | MOS | 35.42 | 35.59 | 35 | 35.2 | 35.2 | 2.840e+6 |
| 2025-07-28 | SYY | 78.34 | 79.22 | 78.18 | 78.65 | 78.65 | 4.451e+6 |
| 2025-07-28 | MO | 56.79 | 56.86 | 55.7 | 55.81 | 55.81 | 7.420e+6 |
| 2025-07-28 | RCL | 347.51 | 350.19 | 344.6 | 347.88 | 347.88 | 2.428e+6 |
| 2025-07-28 | OI | 14.54 | 14.63 | 14.28 | 14.4 | 14.4 | 1.773e+6 |
| 2025-07-28 | REGN | 560.46 | 564.86 | 555.5 | 555.59 | 555.59 | 588,433 |
| 2025-07-28 | SPG | 160.96 | 161.67 | 159.34 | 159.51 | 159.51 | 1.090e+6 |
| 2025-07-28 | TMUS | 239.38 | 239.76 | 234.15 | 235.05 | 235.05 | 3.703e+6 |
| 2025-07-28 | SWKS | 69.87 | 70 | 68.83 | 69.03 | 69.03 | 2.212e+6 |