Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118201–118250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | ROP | 557.2 | 559.9 | 553.64 | 559.52 | 559.52 | 278,500 |
| 2025-07-25 | STI | 4.55 | 4.84 | 4.4 | 4.5 | 4.5 | 40,427 |
| 2025-07-25 | RRC | 35.98 | 36.16 | 34.98 | 35.15 | 35.15 | 2.170e+6 |
| 2025-07-25 | VMC | 269.71 | 273.2 | 269.07 | 272.86 | 272.86 | 579,700 |
| 2025-07-25 | RSG | 243.17 | 244.11 | 242.44 | 243.08 | 243.08 | 935,939 |
| 2025-07-25 | SYK | 394.87 | 400.79 | 393.45 | 400.53 | 400.53 | 963,692 |
| 2025-07-25 | RTX | 152.78 | 154.86 | 151.84 | 154.42 | 154.42 | 4.728e+6 |
| 2025-07-25 | SWKS | 69.9 | 70.15 | 68.93 | 69.24 | 69.24 | 1.539e+6 |
| 2025-07-25 | RVTY | 102.23 | 104.19 | 101.35 | 103.45 | 103.45 | 1.999e+6 |
| 2025-07-25 | STLD | 126.19 | 129.76 | 124.95 | 129.58 | 129.58 | 1.034e+6 |
| 2025-07-25 | SATS | 29.78 | 29.89 | 28.89 | 29.67 | 29.67 | 1.223e+6 |
| 2025-07-25 | PAYC | 236.53 | 238.56 | 235.28 | 237.23 | 237.23 | 325,705 |
| 2025-07-25 | SBNY | 0.52 | 0.58 | 0.47 | 0.58 | 0.58 | 182,000 |
| 2025-07-25 | POOL | 317.73 | 320.28 | 313.4 | 317.81 | 317.81 | 755,700 |
| 2025-07-25 | SCHW | 96.26 | 97.05 | 95.45 | 95.85 | 95.85 | 9.106e+6 |
| 2025-07-25 | VZ | 40.95 | 41.13 | 40.7 | 41.01 | 41.01 | 1.657e+7 |
| 2025-07-25 | SE | 153.99 | 160.02 | 153.47 | 157.71 | 157.71 | 4.273e+6 |
| 2025-07-25 | UBER | 90.49 | 91.38 | 89.5 | 91.29 | 91.29 | 1.386e+7 |
| 2025-07-25 | SEDG | 28.88 | 28.99 | 26.72 | 27.23 | 27.23 | 3.665e+6 |
| 2025-07-25 | TSCO | 58.83 | 59.08 | 57.8 | 58.6 | 58.6 | 7.589e+6 |
| 2025-07-25 | SHW | 338.71 | 338.71 | 335.04 | 336.95 | 336.95 | 1.868e+6 |
| 2025-07-25 | MKTX | 209.77 | 210.51 | 206.78 | 207.59 | 207.59 | 214,825 |
| 2025-07-25 | SIG | 84.41 | 84.41 | 82.14 | 83.88 | 83.88 | 489,827 |
| 2025-07-25 | TMO | 478.71 | 482.32 | 473.15 | 477.05 | 477.05 | 4.206e+6 |
| 2025-07-25 | TAP | 49.55 | 49.75 | 49.26 | 49.67 | 49.67 | 1.977e+6 |
| 2025-07-25 | TSLA | 308.74 | 323.63 | 308.01 | 316.06 | 316.06 | 1.482e+8 |
| 2025-07-25 | TDC | 21.68 | 22.06 | 21.53 | 22.06 | 22.06 | 952,707 |
| 2025-07-25 | SLG | 58.13 | 58.26 | 56.89 | 58.19 | 58.19 | 710,712 |
| 2025-07-25 | TDY | 551.2 | 556.43 | 545.07 | 555.89 | 555.89 | 553,010 |
| 2025-07-25 | WRB | 67.21 | 67.91 | 67.17 | 67.73 | 67.73 | 1.370e+6 |
| 2025-07-25 | TEL | 204.06 | 205.32 | 200.67 | 205.21 | 205.21 | 2.069e+6 |
| 2025-07-25 | SPGI | 526.32 | 533.78 | 526.32 | 531.74 | 531.74 | 788,300 |
| 2025-07-25 | TER | 91.17 | 91.54 | 89.42 | 89.92 | 89.92 | 3.100e+6 |
| 2025-07-25 | VRT | 132.01 | 137.54 | 132.01 | 137.35 | 137.35 | 8.556e+6 |
| 2025-07-25 | TFX | 114.86 | 116.04 | 113.68 | 115.87 | 115.87 | 326,404 |
| 2025-07-25 | SOLV | 73.84 | 74.91 | 73.61 | 74.75 | 74.75 | 453,342 |
| 2025-07-25 | TGT | 102.28 | 102.53 | 100.74 | 101.6 | 101.6 | 3.476e+6 |
| 2025-07-25 | VFC | 12.64 | 12.71 | 12.23 | 12.47 | 12.47 | 5.238e+6 |
| 2025-07-25 | THC | 149 | 153.15 | 146.6 | 153.02 | 153.02 | 1.982e+6 |
| 2025-07-25 | ZTS | 150.47 | 151.52 | 149.41 | 150.29 | 150.29 | 3.327e+6 |
| 2025-07-25 | TKO | 165.99 | 168.38 | 165.46 | 168.1 | 168.1 | 626,300 |
| 2025-07-25 | TDG | 1,496.99 | 1,504.49 | 1,489.74 | 1,504.03 | 1,504.03 | 201,421 |
| 2025-07-25 | TPL | 320.45 | 325.68 | 315.25 | 324.9 | 324.9 | 548,700 |
| 2025-07-25 | PLL | 8.59 | 8.62 | 8.06 | 8.14 | 8.14 | 384,700 |
| 2025-07-25 | TRIP | 17.9 | 17.94 | 17.51 | 17.82 | 17.82 | 1.679e+6 |
| 2025-07-25 | T | 27.01 | 27.44 | 26.86 | 27.1 | 27.1 | 3.399e+7 |
| 2025-07-25 | TRV | 258.49 | 261.04 | 257.61 | 258.04 | 258.04 | 1.194e+6 |
| 2025-07-25 | SWK | 70.51 | 71.61 | 69.72 | 71.43 | 71.43 | 1.782e+6 |
| 2025-07-25 | TSN | 52.63 | 52.76 | 52.22 | 52.57 | 52.57 | 1.867e+6 |
| 2025-07-25 | WYNN | 107.4 | 108.99 | 105.8 | 108.44 | 108.44 | 1.464e+6 |