Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118801–118850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | PLD | 107.12 | 107.85 | 106.56 | 107.05 | 107.05 | 6.209e+6 |
| 2025-07-24 | SLB | 34.19 | 34.64 | 33.96 | 34.48 | 34.48 | 1.559e+7 |
| 2025-07-24 | REGN | 569.43 | 574.59 | 560.61 | 561.57 | 561.57 | 1.038e+6 |
| 2025-07-24 | WBD | 13.25 | 13.68 | 13.23 | 13.5 | 13.5 | 1.275e+8 |
| 2025-07-24 | RF | 25.7 | 25.88 | 25.47 | 25.53 | 25.53 | 2.519e+7 |
| 2025-07-24 | VFC | 12.92 | 13.26 | 12.45 | 12.48 | 12.48 | 6.967e+6 |
| 2025-07-24 | VLO | 140.99 | 141.39 | 136.13 | 136.84 | 136.84 | 6.184e+6 |
| 2025-07-24 | RIG | 3.06 | 3.14 | 3.02 | 3.08 | 3.08 | 3.082e+7 |
| 2025-07-24 | WEC | 105.34 | 106.43 | 105.14 | 105.97 | 105.97 | 1.298e+6 |
| 2025-07-24 | RJF | 161.87 | 165.93 | 157.65 | 165.18 | 165.18 | 2.197e+6 |
| 2025-07-24 | RMD | 270.72 | 271.35 | 268.38 | 270.85 | 270.85 | 880,800 |
| 2025-07-24 | ROK | 353.36 | 355.89 | 351.19 | 352.03 | 352.03 | 687,693 |
| 2025-07-24 | VNT | 39.52 | 39.68 | 38.89 | 38.92 | 38.92 | 870,117 |
| 2025-07-24 | ROP | 553.07 | 559.35 | 550.76 | 556.88 | 556.88 | 544,540 |
| 2025-07-24 | NDSN | 217.23 | 218.1 | 215.57 | 216.93 | 216.93 | 224,100 |
| 2025-07-24 | RRC | 35.97 | 36.23 | 35.3 | 35.99 | 35.99 | 3.392e+6 |
| 2025-07-24 | RSG | 240.56 | 243.83 | 240.34 | 243.03 | 243.03 | 1.046e+6 |
| 2025-07-24 | VMC | 266.96 | 270.18 | 266.49 | 269.47 | 269.47 | 706,000 |
| 2025-07-24 | RTX | 153.8 | 154.78 | 152.72 | 152.79 | 152.79 | 4.865e+6 |
| 2025-07-24 | SYK | 398.12 | 399.64 | 393.35 | 393.71 | 393.71 | 1.712e+6 |
| 2025-07-24 | RVTY | 98.88 | 102.86 | 98.88 | 101.75 | 101.75 | 1.701e+6 |
| 2025-07-24 | SATS | 29.99 | 30.07 | 29.02 | 29.84 | 29.84 | 2.102e+6 |
| 2025-07-24 | SBNY | 0.6 | 0.6 | 0.52 | 0.59 | 0.59 | 3,200 |
| 2025-07-24 | PAYC | 234.88 | 236.94 | 233.04 | 236.38 | 236.38 | 382,554 |
| 2025-07-24 | WHR | 95.04 | 96.64 | 94.43 | 95.17 | 95.17 | 1.459e+6 |
| 2025-07-24 | WTW | 306 | 308.9 | 303.91 | 306.03 | 306.03 | 624,538 |
| 2025-07-24 | SOLV | 74.3 | 74.9 | 73.62 | 73.93 | 73.93 | 449,134 |
| 2025-07-24 | SCHW | 94.01 | 95.54 | 93.53 | 95.29 | 95.29 | 9.052e+6 |
| 2025-07-24 | POOL | 337.47 | 337.47 | 313.02 | 319.22 | 319.22 | 1.113e+6 |
| 2025-07-24 | SE | 159.38 | 159.83 | 154.75 | 157.87 | 157.87 | 2.148e+6 |
| 2025-07-24 | SEDG | 29.58 | 29.58 | 27.6 | 28.47 | 28.47 | 3.219e+6 |
| 2025-07-24 | UBER | 91.05 | 93.61 | 90.87 | 90.87 | 90.87 | 2.345e+7 |
| 2025-07-24 | SHW | 336.93 | 343.89 | 335.66 | 337.06 | 337.06 | 2.132e+6 |
| 2025-07-24 | SIG | 84.76 | 85.24 | 82.68 | 82.73 | 82.73 | 584,800 |
| 2025-07-24 | TAP | 50.32 | 50.51 | 49.33 | 49.36 | 49.36 | 2.377e+6 |
| 2025-07-24 | TDC | 22.09 | 22.22 | 21.58 | 21.61 | 21.61 | 823,126 |
| 2025-07-24 | TSLA | 310 | 310.15 | 300.41 | 305.3 | 305.3 | 1.570e+8 |
| 2025-07-24 | TDY | 548.98 | 555 | 545.73 | 549.93 | 549.93 | 539,000 |
| 2025-07-24 | TEL | 198.18 | 203.53 | 196.83 | 202.79 | 202.79 | 3.270e+6 |
| 2025-07-24 | PNW | 89.49 | 89.68 | 88.32 | 88.36 | 88.36 | 1.406e+6 |
| 2025-07-24 | TER | 92.04 | 92.39 | 89.83 | 91.09 | 91.09 | 3.522e+6 |
| 2025-07-24 | SPGI | 522.88 | 531.04 | 522.34 | 527.66 | 527.66 | 1.024e+6 |
| 2025-07-24 | TFX | 115.99 | 117.47 | 114.82 | 114.89 | 114.89 | 541,318 |
| 2025-07-24 | TMUS | 240.79 | 248.43 | 240.29 | 244.24 | 244.24 | 8.623e+6 |
| 2025-07-24 | TGT | 102.72 | 103.88 | 101.02 | 101.38 | 101.38 | 5.415e+6 |
| 2025-07-24 | THC | 157.94 | 158.14 | 147.52 | 148.38 | 148.38 | 2.501e+6 |
| 2025-07-24 | TKO | 165.58 | 166.47 | 161.78 | 166.07 | 166.07 | 816,500 |
| 2025-07-24 | T | 26.87 | 27.26 | 26.8 | 27.02 | 27.02 | 4.733e+7 |
| 2025-07-24 | SYY | 79.3 | 79.3 | 78.17 | 78.17 | 78.17 | 2.708e+6 |
| 2025-07-24 | TPL | 307.4 | 322.82 | 301.19 | 321.63 | 321.63 | 950,400 |