Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118251–118300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | TT | 461.61 | 469.83 | 460.3 | 468.78 | 468.78 | 1.195e+6 |
| 2025-07-25 | VICI | 31.9 | 31.98 | 31.36 | 31.87 | 31.87 | 5.276e+6 |
| 2025-07-25 | VST | 194.27 | 195.54 | 189.99 | 191.46 | 191.46 | 5.492e+6 |
| 2025-07-25 | TTD | 85.3 | 86.31 | 83.75 | 86.14 | 86.14 | 6.043e+6 |
| 2025-07-25 | VTR | 66.02 | 66.16 | 64.9 | 65.18 | 65.18 | 1.929e+6 |
| 2025-07-25 | PLD | 107.28 | 107.68 | 105.7 | 107.61 | 107.61 | 2.151e+6 |
| 2025-07-25 | VTRS | 9.03 | 9.07 | 8.94 | 9.06 | 9.06 | 5.031e+6 |
| 2025-07-25 | TMUS | 244.99 | 246.62 | 239.9 | 240.34 | 240.34 | 5.205e+6 |
| 2025-07-25 | WAB | 199.72 | 200.02 | 192.21 | 196.25 | 196.25 | 1.994e+6 |
| 2025-07-25 | UDR | 39.06 | 39.12 | 38.76 | 38.96 | 38.96 | 1.398e+6 |
| 2025-07-25 | WAT | 297.59 | 304.44 | 295.09 | 302.95 | 302.95 | 1.039e+6 |
| 2025-07-25 | TPR | 108.97 | 109.13 | 106.03 | 107.27 | 107.27 | 3.519e+6 |
| 2025-07-25 | WDAY | 237.96 | 242.28 | 236.62 | 241.74 | 241.74 | 1.841e+6 |
| 2025-07-25 | TRGP | 162.81 | 162.81 | 161.6 | 161.91 | 161.91 | 1.281e+6 |
| 2025-07-25 | WELL | 158.76 | 159.81 | 157.78 | 159.12 | 159.12 | 1.588e+6 |
| 2025-07-25 | VRTX | 472.66 | 472.71 | 465.84 | 469.65 | 469.65 | 1.177e+6 |
| 2025-07-25 | WFC | 82.31 | 82.65 | 81.44 | 82.51 | 82.51 | 1.407e+7 |
| 2025-07-25 | RL | 296.35 | 296.55 | 291.18 | 295.77 | 295.77 | 446,958 |
| 2025-07-25 | WM | 228.16 | 229.01 | 226.3 | 227.02 | 227.02 | 1.126e+6 |
| 2025-07-25 | ULTA | 508.43 | 515.99 | 502 | 514.95 | 514.95 | 466,180 |
| 2025-07-25 | WMT | 96.04 | 96.84 | 95.73 | 96.66 | 96.66 | 1.287e+7 |
| 2025-07-25 | SNA | 322.41 | 322.41 | 317.64 | 321.41 | 321.41 | 259,831 |
| 2025-07-25 | WST | 278.19 | 278.72 | 260.15 | 262.65 | 262.65 | 1.493e+6 |
| 2025-07-25 | SYY | 78.24 | 78.93 | 78.05 | 78.6 | 78.6 | 2.952e+6 |
| 2025-07-25 | YUM | 143.83 | 144.99 | 143.04 | 144.63 | 144.63 | 1.153e+6 |
| 2025-07-25 | NUE | 140.28 | 144.43 | 138.79 | 144.26 | 144.26 | 1.984e+6 |
| 2025-07-25 | ZBRA | 334.16 | 336.15 | 329.4 | 335.69 | 335.69 | 298,320 |
| 2025-07-25 | URBN | 74.24 | 75.78 | 73.1 | 75.61 | 75.61 | 1.325e+6 |
| 2025-07-25 | ZION | 53.4 | 53.85 | 52.62 | 53.65 | 53.65 | 1.807e+6 |
| 2025-07-25 | PNW | 88.21 | 88.6 | 86.65 | 87.45 | 87.45 | 1.761e+6 |
| 2025-07-25 | SNDK | 42.48 | 42.61 | 41.5 | 42.48 | 42.48 | 869,251 |
| 2025-07-25 | VLTO | 103.03 | 103.26 | 102.36 | 102.89 | 102.89 | 1.019e+6 |
| 2025-07-25 | NE | 26.98 | 27.08 | 26.55 | 26.6 | 26.6 | 1.047e+6 |
| 2025-07-25 | SW | 46.85 | 46.88 | 45.67 | 46.83 | 46.83 | 3.098e+6 |
| 2025-07-25 | TYL | 559.29 | 562.35 | 551.39 | 556.46 | 556.46 | 424,900 |
| 2025-07-25 | TRMB | 84.54 | 85.3 | 84.07 | 85.24 | 85.24 | 1.874e+6 |
| 2025-07-25 | PNC | 191.59 | 191.95 | 189.02 | 191.32 | 191.32 | 1.817e+6 |
| 2025-07-25 | ROST | 136.3 | 137.54 | 135.65 | 137.35 | 137.35 | 1.644e+6 |
| 2025-07-25 | WY | 24.91 | 25.95 | 24.7 | 25.79 | 25.79 | 8.977e+6 |
| 2025-07-25 | PSX | 121.64 | 122.59 | 118.67 | 120.83 | 120.83 | 3.667e+6 |
| 2025-07-25 | SNPS | 611.65 | 611.65 | 600.86 | 601.55 | 601.55 | 1.820e+6 |
| 2025-07-25 | NRG | 156.62 | 157.06 | 154.05 | 154.8 | 154.8 | 2.026e+6 |
| 2025-07-25 | PNR | 102.46 | 102.84 | 101.75 | 102.28 | 102.28 | 1.757e+6 |
| 2025-07-25 | SPG | 159.76 | 161.39 | 158.54 | 161.28 | 161.28 | 1.375e+6 |
| 2025-07-25 | SO | 91.91 | 92.52 | 91.91 | 92.34 | 92.34 | 3.070e+6 |
| 2025-07-25 | WHR | 96.51 | 96.51 | 93.95 | 96.26 | 96.26 | 797,824 |
| 2025-07-25 | UNM | 78.37 | 79.42 | 78.36 | 79.31 | 79.31 | 981,820 |
| 2025-07-25 | TFC | 43.56 | 43.72 | 42.88 | 43.67 | 43.67 | 6.279e+6 |
| 2025-07-25 | HOLX | 66.36 | 66.96 | 65.61 | 66.5 | 66.5 | 1.117e+6 |
| 2025-07-25 | A | 119.78 | 120.29 | 118.31 | 119.46 | 119.46 | 1.973e+6 |