Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118701–118750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | MS | 139.12 | 140.34 | 138.52 | 139.15 | 139.15 | 3.818e+6 |
| 2025-07-24 | PHM | 117.71 | 118.45 | 115.11 | 115.36 | 115.36 | 2.155e+6 |
| 2025-07-24 | MSCI | 524.98 | 540.33 | 524.47 | 535.83 | 535.83 | 1.252e+6 |
| 2025-07-24 | NDAQ | 88.95 | 94.64 | 88.8 | 92.67 | 92.67 | 8.382e+6 |
| 2025-07-24 | MSFT | 504.75 | 509.61 | 503.29 | 506.84 | 506.84 | 1.611e+7 |
| 2025-07-24 | UNH | 277.3 | 283.28 | 272.52 | 272.87 | 272.87 | 2.259e+7 |
| 2025-07-24 | MSI | 420.28 | 422.04 | 418.3 | 421.35 | 421.35 | 569,600 |
| 2025-07-24 | STZ | 171.42 | 172.14 | 169.46 | 170.99 | 170.99 | 1.333e+6 |
| 2025-07-24 | MTB | 191.49 | 192.38 | 189.36 | 189.4 | 189.4 | 814,900 |
| 2025-07-24 | NAVI | 13.67 | 13.67 | 13.08 | 13.1 | 13.1 | 1.013e+6 |
| 2025-07-24 | MTCH | 33.35 | 33.77 | 33.3 | 33.49 | 33.49 | 3.038e+6 |
| 2025-07-24 | VRSK | 295.51 | 297.63 | 294.2 | 294.22 | 294.22 | 1.078e+6 |
| 2025-07-24 | MTD | 1,258.15 | 1,287.33 | 1,251.37 | 1,260.75 | 1,260.75 | 196,900 |
| 2025-07-24 | PPL | 35.77 | 35.96 | 35.49 | 35.74 | 35.74 | 5.838e+6 |
| 2025-07-24 | MU | 110.9 | 112.57 | 110.09 | 111.57 | 111.57 | 2.029e+7 |
| 2025-07-24 | TROW | 103.24 | 103.79 | 102.62 | 103.44 | 103.44 | 1.175e+6 |
| 2025-07-24 | MUR | 24.8 | 25.27 | 24.56 | 25.2 | 25.2 | 1.935e+6 |
| 2025-07-24 | MOS | 35.75 | 36.17 | 35.37 | 36.12 | 36.12 | 5.532e+6 |
| 2025-07-24 | NEM | 60.18 | 61.27 | 59.46 | 61 | 61 | 1.318e+7 |
| 2025-07-24 | MO | 56.76 | 56.86 | 56.37 | 56.66 | 56.66 | 6.934e+6 |
| 2025-07-24 | NFLX | 117.78 | 118.35 | 116.27 | 118.08 | 118.08 | 3.846e+7 |
| 2025-07-24 | STI | 4.97 | 5.22 | 4.58 | 4.6 | 4.6 | 60,279 |
| 2025-07-24 | NI | 40.8 | 40.91 | 40.51 | 40.81 | 40.81 | 3.957e+6 |
| 2025-07-24 | ULTA | 508.64 | 514.34 | 505.43 | 513.55 | 513.55 | 589,255 |
| 2025-07-24 | ZBH | 96.5 | 97.01 | 96.03 | 96.12 | 96.12 | 1.235e+6 |
| 2025-07-24 | NKE | 75.13 | 76.14 | 74.05 | 74.06 | 74.06 | 1.004e+7 |
| 2025-07-24 | OMC | 75.31 | 77.06 | 74.61 | 74.88 | 74.88 | 4.015e+6 |
| 2025-07-24 | NKTR | 25.23 | 25.99 | 24.3 | 24.58 | 24.58 | 745,545 |
| 2025-07-24 | MKTX | 208.05 | 211.06 | 207.81 | 209.84 | 209.84 | 267,605 |
| 2025-07-24 | STT | 108.66 | 109.35 | 108.18 | 108.73 | 108.73 | 2.000e+6 |
| 2025-07-24 | NOC | 561.94 | 570.46 | 560.29 | 562.17 | 562.17 | 974,954 |
| 2025-07-24 | WDC | 69.03 | 69.45 | 68.17 | 68.85 | 68.85 | 8.054e+6 |
| 2025-07-24 | NOW | 206.93 | 210.2 | 196.4 | 199.24 | 199.24 | 2.035e+7 |
| 2025-07-24 | PGR | 231.46 | 233.6 | 230.39 | 232.39 | 232.39 | 3.218e+6 |
| 2025-07-24 | TPR | 108.05 | 108.25 | 106.47 | 107.35 | 107.35 | 3.211e+6 |
| 2025-07-24 | TFC | 43.85 | 44.13 | 43.49 | 43.51 | 43.51 | 6.648e+6 |
| 2025-07-24 | WRB | 67.02 | 67.56 | 66.75 | 67.29 | 67.29 | 2.323e+6 |
| 2025-07-24 | WBA | 11.54 | 11.61 | 11.54 | 11.59 | 11.59 | 6.082e+6 |
| 2025-07-24 | NSC | 282.75 | 282.86 | 270.23 | 272.93 | 272.93 | 5.380e+6 |
| 2025-07-24 | TGNA | 16.79 | 16.92 | 16.69 | 16.74 | 16.74 | 974,200 |
| 2025-07-24 | NTAP | 104.23 | 104.85 | 103.12 | 103.18 | 103.18 | 1.585e+6 |
| 2025-07-24 | XRX | 6.29 | 6.32 | 5.69 | 5.72 | 5.72 | 5.437e+6 |
| 2025-07-24 | NTRS | 122.53 | 126.87 | 121.21 | 126.48 | 126.48 | 2.290e+6 |
| 2025-07-24 | ROL | 55.54 | 57.79 | 55.22 | 57.32 | 57.32 | 3.496e+6 |
| 2025-07-24 | NVDA | 172.41 | 173.8 | 171.27 | 173.71 | 173.71 | 1.290e+8 |
| 2025-07-24 | NWL | 6.01 | 6.04 | 5.84 | 5.87 | 5.87 | 5.496e+6 |
| 2025-07-24 | PKG | 202.67 | 208.68 | 200.34 | 202.29 | 202.29 | 893,820 |
| 2025-07-24 | NWS | 33.52 | 33.62 | 33.12 | 33.32 | 33.32 | 486,728 |
| 2025-07-24 | UA | 6.87 | 7.08 | 6.76 | 6.78 | 6.78 | 2.184e+6 |
| 2025-07-24 | NWSA | 29.1 | 29.39 | 28.96 | 29.13 | 29.13 | 2.144e+6 |