Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117651–117700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-28 | RF | 25.67 | 25.73 | 25.4 | 25.53 | 25.53 | 2.041e+7 |
| 2025-07-28 | XYZ | 81.2 | 82.18 | 80.36 | 80.57 | 80.57 | 9.579e+6 |
| 2025-07-28 | RIG | 3.03 | 3.08 | 3 | 3.06 | 3.06 | 2.433e+7 |
| 2025-07-28 | PSX | 121.4 | 123.6 | 121.4 | 123.46 | 123.46 | 2.690e+6 |
| 2025-07-28 | NUE | 144.26 | 145.56 | 142.5 | 142.96 | 142.96 | 2.404e+6 |
| 2025-07-28 | RJF | 166.69 | 167.26 | 165.29 | 165.75 | 165.75 | 800,000 |
| 2025-07-28 | RMD | 270.4 | 271.95 | 268.25 | 270.85 | 270.85 | 1.021e+6 |
| 2025-07-28 | TPR | 107.59 | 109.34 | 107.44 | 109.32 | 109.32 | 3.114e+6 |
| 2025-07-28 | ROK | 354.96 | 354.96 | 350.88 | 351.07 | 351.07 | 876,971 |
| 2025-07-28 | NOV | 13.84 | 14.03 | 13.8 | 13.95 | 13.95 | 6.370e+6 |
| 2025-07-28 | ROP | 558.12 | 560.65 | 555.28 | 555.55 | 555.55 | 439,750 |
| 2025-07-28 | WBA | 11.6 | 11.63 | 11.59 | 11.63 | 11.63 | 7.194e+6 |
| 2025-07-28 | RRC | 35.58 | 35.74 | 34.78 | 35.31 | 35.31 | 1.955e+6 |
| 2025-07-28 | ZBH | 96.16 | 96.41 | 95 | 95.24 | 95.24 | 1.214e+6 |
| 2025-07-28 | POOL | 316.37 | 319.53 | 313.1 | 314.46 | 314.46 | 561,414 |
| 2025-07-28 | RSG | 242.34 | 242.73 | 239.11 | 239.36 | 239.36 | 989,683 |
| 2025-07-28 | PKG | 201.96 | 202.4 | 199.95 | 200.57 | 200.57 | 516,700 |
| 2025-07-28 | WBD | 13.54 | 13.87 | 13.49 | 13.7 | 13.7 | 9.703e+7 |
| 2025-07-28 | NDSN | 218.62 | 218.85 | 216.32 | 217.15 | 217.15 | 164,717 |
| 2025-07-28 | VLTO | 102.12 | 103.22 | 101.4 | 102.71 | 102.71 | 2.086e+6 |
| 2025-07-28 | RTX | 154.68 | 154.86 | 153.19 | 153.62 | 153.62 | 4.023e+6 |
| 2025-07-28 | RHI | 36.66 | 37.09 | 36.27 | 36.27 | 36.27 | 1.432e+6 |
| 2025-07-28 | RVTY | 93.73 | 95.88 | 92.43 | 94.84 | 94.84 | 4.794e+6 |
| 2025-07-28 | XOM | 107.56 | 108.64 | 107.41 | 107.99 | 107.99 | 1.235e+7 |
| 2025-07-28 | PLD | 107.32 | 107.59 | 104.46 | 104.51 | 104.51 | 2.851e+6 |
| 2025-07-28 | SLG | 57.87 | 57.94 | 56.12 | 56.12 | 56.12 | 991,600 |
| 2025-07-28 | SATS | 29.45 | 29.87 | 29.11 | 29.77 | 29.77 | 1.207e+6 |
| 2025-07-28 | QRVO | 86.13 | 86.29 | 84.15 | 84.32 | 84.32 | 2.484e+6 |
| 2025-07-28 | MKTX | 206.46 | 207.31 | 203.56 | 203.88 | 203.88 | 345,500 |
| 2025-07-28 | SNA | 320.58 | 321.57 | 317.41 | 317.77 | 317.77 | 255,500 |
| 2025-07-28 | NEE | 70.39 | 70.78 | 69.48 | 69.84 | 69.84 | 8.157e+6 |
| 2025-07-28 | VRTX | 467.44 | 471 | 460.73 | 460.83 | 460.83 | 2.107e+6 |
| 2025-07-28 | WDC | 69.23 | 69.45 | 68.5 | 68.82 | 68.82 | 4.509e+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 |