Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118151–118200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | OXY | 43.96 | 44.28 | 43.59 | 44 | 44 | 5.641e+6 |
| 2025-07-25 | UA | 6.82 | 6.93 | 6.65 | 6.92 | 6.92 | 2.049e+6 |
| 2025-07-25 | PANW | 201.33 | 205.27 | 200.65 | 203.27 | 203.27 | 3.459e+6 |
| 2025-07-25 | WMB | 57.27 | 57.27 | 56.35 | 56.45 | 56.45 | 4.958e+6 |
| 2025-07-25 | PAYX | 142.19 | 143.33 | 141.19 | 143.22 | 143.22 | 1.295e+6 |
| 2025-07-25 | VNO | 39.05 | 39.11 | 38.47 | 39.07 | 39.07 | 854,096 |
| 2025-07-25 | PBI | 11.77 | 11.94 | 11.7 | 11.9 | 11.9 | 2.656e+6 |
| 2025-07-25 | XOM | 107.31 | 107.55 | 106.31 | 106.99 | 106.99 | 1.055e+7 |
| 2025-07-25 | PCAR | 99.07 | 99.24 | 97.38 | 99.07 | 99.07 | 2.983e+6 |
| 2025-07-25 | WTW | 307.2 | 311.7 | 307.2 | 310.37 | 310.37 | 445,700 |
| 2025-07-25 | PCG | 13.8 | 14.16 | 13.75 | 13.97 | 13.97 | 3.089e+7 |
| 2025-07-25 | TE | 1.5 | 1.5 | 1.41 | 1.42 | 1.42 | 980,584 |
| 2025-07-25 | PEG | 84.92 | 85.68 | 84.7 | 85.52 | 85.52 | 1.918e+6 |
| 2025-07-25 | SBUX | 90.99 | 92.04 | 89.92 | 91.98 | 91.98 | 7.224e+6 |
| 2025-07-25 | PENN | 18.56 | 19.23 | 18.23 | 19.23 | 19.23 | 5.786e+6 |
| 2025-07-25 | NVR | 7,800 | 7,800 | 7,655 | 7,792.93 | 7,792.93 | 12,700 |
| 2025-07-25 | PEP | 140.76 | 140.77 | 138.71 | 139.44 | 139.44 | 7.022e+6 |
| 2025-07-25 | USB | 44.75 | 44.97 | 44.14 | 44.93 | 44.93 | 8.082e+6 |
| 2025-07-25 | PFE | 23.73 | 23.73 | 23.4 | 23.56 | 23.56 | 3.564e+7 |
| 2025-07-25 | STX | 151.26 | 152.18 | 147.33 | 149.76 | 149.76 | 3.126e+6 |
| 2025-07-25 | PFG | 78.27 | 78.89 | 77.93 | 78.8 | 78.8 | 737,934 |
| 2025-07-25 | PRU | 100.47 | 101.24 | 99.99 | 101.14 | 101.14 | 1.123e+6 |
| 2025-07-25 | PG | 153.99 | 155.07 | 153.68 | 154.93 | 154.93 | 5.800e+6 |
| 2025-07-25 | SJM | 104.33 | 104.84 | 103.54 | 104.65 | 104.65 | 1.841e+6 |
| 2025-07-25 | PH | 725.16 | 734.45 | 719.89 | 732.46 | 732.46 | 499,924 |
| 2025-07-25 | PSA | 277.56 | 279.13 | 275.38 | 278.86 | 278.86 | 674,432 |
| 2025-07-25 | PTC | 203 | 205.47 | 201.85 | 204.51 | 204.51 | 550,807 |
| 2025-07-25 | PPG | 112.51 | 113.14 | 111.79 | 112.95 | 112.95 | 1.280e+6 |
| 2025-07-25 | PVH | 76.51 | 76.88 | 75.14 | 76.73 | 76.73 | 772,025 |
| 2025-07-25 | XRAY | 16.13 | 16.15 | 15.58 | 15.6 | 15.6 | 3.279e+6 |
| 2025-07-25 | PYPL | 77.18 | 78.41 | 77.09 | 77.57 | 77.57 | 6.888e+6 |
| 2025-07-25 | PGR | 232.32 | 236.55 | 232.1 | 234.95 | 234.95 | 2.806e+6 |
| 2025-07-25 | QCOM | 156.19 | 156.49 | 154.73 | 155.7 | 155.7 | 4.808e+6 |
| 2025-07-25 | URI | 866.08 | 882.59 | 855.78 | 882.59 | 882.59 | 872,828 |
| 2025-07-25 | R | 175.36 | 179.78 | 173.58 | 179.22 | 179.22 | 510,540 |
| 2025-07-25 | SLB | 34.65 | 34.87 | 34.36 | 34.71 | 34.71 | 1.147e+7 |
| 2025-07-25 | RCL | 346.2 | 348.79 | 344.35 | 348.67 | 348.67 | 1.653e+6 |
| 2025-07-25 | WBD | 13.52 | 13.58 | 13.21 | 13.49 | 13.49 | 7.437e+7 |
| 2025-07-25 | REGN | 562.34 | 564.13 | 552.48 | 560.04 | 560.04 | 755,848 |
| 2025-07-25 | VLO | 138.34 | 139.72 | 136.59 | 138.43 | 138.43 | 2.792e+6 |
| 2025-07-25 | RF | 25.51 | 25.69 | 25.11 | 25.65 | 25.65 | 1.807e+7 |
| 2025-07-25 | WEC | 105.71 | 106.15 | 105.51 | 105.95 | 105.95 | 1.321e+6 |
| 2025-07-25 | RIG | 3.08 | 3.09 | 2.96 | 3 | 3 | 2.154e+7 |
| 2025-07-25 | TXN | 180.63 | 180.81 | 178.2 | 179.94 | 179.94 | 7.032e+6 |
| 2025-07-25 | RJF | 165.29 | 167 | 163.98 | 166.85 | 166.85 | 1.087e+6 |
| 2025-07-25 | VEEV | 291.91 | 294 | 288.37 | 290.41 | 290.41 | 1.210e+6 |
| 2025-07-25 | RMD | 270.36 | 273.13 | 268.91 | 272.5 | 272.5 | 1.064e+6 |
| 2025-07-25 | VNT | 38.99 | 39.71 | 38.64 | 39.7 | 39.7 | 819,700 |
| 2025-07-25 | ROK | 352.67 | 354.09 | 350.46 | 353.52 | 353.52 | 642,600 |
| 2025-07-25 | NOV | 13.49 | 13.8 | 13.36 | 13.76 | 13.76 | 5.284e+6 |