Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118751–118800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | NXPI | 219.28 | 221.55 | 214.82 | 221.26 | 221.26 | 2.414e+6 |
| 2025-07-24 | ZTS | 151.71 | 152.19 | 150.39 | 150.98 | 150.98 | 3.320e+6 |
| 2025-07-24 | O | 55.21 | 55.69 | 55.09 | 55.46 | 55.46 | 3.996e+6 |
| 2025-07-24 | TRGP | 161.39 | 163.33 | 160.57 | 161.95 | 161.95 | 1.448e+6 |
| 2025-07-24 | ODFL | 165.65 | 167.19 | 163.63 | 166.91 | 166.91 | 1.316e+6 |
| 2025-07-24 | SWK | 71.03 | 71.39 | 69.81 | 70.26 | 70.26 | 1.442e+6 |
| 2025-07-24 | OGN | 9.96 | 10.06 | 9.87 | 9.98 | 9.98 | 2.836e+6 |
| 2025-07-24 | WSM | 180.06 | 182 | 177.35 | 178.62 | 178.62 | 1.052e+6 |
| 2025-07-24 | OKE | 77.27 | 78.31 | 77.08 | 77.72 | 77.72 | 3.424e+6 |
| 2025-07-24 | ON | 56.06 | 56.28 | 54.54 | 55.44 | 55.44 | 1.615e+7 |
| 2025-07-24 | TJX | 124.54 | 125.18 | 123.88 | 124.73 | 124.73 | 4.723e+6 |
| 2025-07-24 | ORCL | 240.51 | 242.17 | 238.68 | 240.93 | 240.93 | 8.238e+6 |
| 2025-07-24 | XYL | 130.2 | 130.98 | 129.63 | 130.07 | 130.07 | 716,333 |
| 2025-07-24 | REG | 69.15 | 70.03 | 68.85 | 69.37 | 69.37 | 1.332e+6 |
| 2025-07-24 | ORLY | 95.78 | 100.1 | 95.33 | 98.16 | 98.16 | 8.587e+6 |
| 2025-07-24 | PSA | 279.76 | 280.75 | 278.24 | 278.42 | 278.42 | 590,600 |
| 2025-07-24 | OTIS | 86.91 | 88.16 | 86.25 | 87.43 | 87.43 | 6.742e+6 |
| 2025-07-24 | URBN | 76.96 | 77.6 | 73.09 | 73.37 | 73.37 | 1.885e+6 |
| 2025-07-24 | TECH | 54.98 | 58.31 | 54.48 | 58.12 | 58.12 | 4.383e+6 |
| 2025-07-24 | OXY | 43.62 | 44.17 | 43.39 | 43.92 | 43.92 | 7.445e+6 |
| 2025-07-24 | QRVO | 87.7 | 87.86 | 85.92 | 86.19 | 86.19 | 1.347e+6 |
| 2025-07-24 | PANW | 199 | 201.45 | 198.43 | 201.16 | 201.16 | 2.888e+6 |
| 2025-07-24 | PAYX | 140.18 | 141.93 | 139.39 | 141.68 | 141.68 | 1.699e+6 |
| 2025-07-24 | PBI | 12.16 | 12.23 | 11.74 | 11.74 | 11.74 | 2.358e+6 |
| 2025-07-24 | VNO | 38.97 | 39.27 | 38.69 | 38.69 | 38.69 | 848,300 |
| 2025-07-24 | PCAR | 98.36 | 99.25 | 97.08 | 98.93 | 98.93 | 4.416e+6 |
| 2025-07-24 | XOM | 106.26 | 107.52 | 105.75 | 107.36 | 107.36 | 1.565e+7 |
| 2025-07-24 | PCG | 13.67 | 13.87 | 13.61 | 13.74 | 13.74 | 2.506e+7 |
| 2025-07-24 | PEG | 84.78 | 85.07 | 83.81 | 84.88 | 84.88 | 2.004e+6 |
| 2025-07-24 | TXN | 181.33 | 182.76 | 179.98 | 180.62 | 180.62 | 9.050e+6 |
| 2025-07-24 | PENN | 18.46 | 18.58 | 18.11 | 18.21 | 18.21 | 4.008e+6 |
| 2025-07-24 | PEP | 141.74 | 142.38 | 139.95 | 140.47 | 140.47 | 9.749e+6 |
| 2025-07-24 | PFE | 23.73 | 23.87 | 23.61 | 23.69 | 23.69 | 2.567e+7 |
| 2025-07-24 | USB | 44.85 | 45.3 | 44.67 | 44.68 | 44.68 | 9.026e+6 |
| 2025-07-24 | PFG | 78.49 | 78.81 | 77.94 | 78.1 | 78.1 | 766,531 |
| 2025-07-24 | OI | 14.8 | 14.85 | 14.46 | 14.66 | 14.66 | 1.104e+6 |
| 2025-07-24 | STX | 151.09 | 152.73 | 149.95 | 151.59 | 151.59 | 2.430e+6 |
| 2025-07-24 | PG | 155.49 | 155.64 | 154.69 | 155.43 | 155.43 | 7.027e+6 |
| 2025-07-24 | PH | 722.53 | 728.17 | 719.04 | 723.34 | 723.34 | 620,369 |
| 2025-07-24 | SJM | 104.97 | 105.9 | 103.95 | 104.28 | 104.28 | 2.028e+6 |
| 2025-07-24 | PTC | 200.8 | 202.73 | 199.88 | 202.06 | 202.06 | 965,337 |
| 2025-07-24 | PVH | 76.41 | 77.95 | 75.39 | 76.08 | 76.08 | 888,015 |
| 2025-07-24 | STLD | 128.36 | 128.77 | 125.25 | 125.61 | 125.61 | 1.299e+6 |
| 2025-07-24 | PWR | 407.85 | 410.5 | 406.44 | 406.93 | 406.93 | 1.077e+6 |
| 2025-07-24 | SWKS | 70.12 | 70.99 | 69.34 | 70.02 | 70.02 | 1.483e+6 |
| 2025-07-24 | PYPL | 77.33 | 78.35 | 76.94 | 77.41 | 77.41 | 1.050e+7 |
| 2025-07-24 | XRAY | 16.27 | 16.4 | 15.96 | 16.02 | 16.02 | 2.077e+6 |
| 2025-07-24 | QCOM | 155.65 | 156.38 | 154.11 | 156.13 | 156.13 | 5.015e+6 |
| 2025-07-24 | R | 173.1 | 176.67 | 163.98 | 173.85 | 173.85 | 938,541 |
| 2025-07-24 | RCL | 346.85 | 351.01 | 344.79 | 345.27 | 345.27 | 1.523e+6 |