Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118851–118900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | TRIP | 18.24 | 18.35 | 17.88 | 17.9 | 17.9 | 2.559e+6 |
| 2025-07-24 | VZ | 40.84 | 41.27 | 40.71 | 41.01 | 41.01 | 2.041e+7 |
| 2025-07-24 | PLL | 8.97 | 9.1 | 8.4 | 8.59 | 8.59 | 602,736 |
| 2025-07-24 | TRV | 260.7 | 261.99 | 257.82 | 258.97 | 258.97 | 1.546e+6 |
| 2025-07-24 | TSN | 52.98 | 53.21 | 52.53 | 52.62 | 52.62 | 1.697e+6 |
| 2025-07-24 | TT | 457.59 | 461.42 | 455.63 | 458.51 | 458.51 | 977,402 |
| 2025-07-24 | VST | 201.32 | 202.81 | 195.13 | 195.48 | 195.48 | 4.919e+6 |
| 2025-07-24 | TRMB | 83.22 | 84.31 | 82.57 | 84.19 | 84.19 | 1.586e+6 |
| 2025-07-24 | NVR | 7,871.78 | 7,930 | 7,741.13 | 7,789.39 | 7,789.39 | 20,500 |
| 2025-07-24 | VTR | 66.11 | 66.17 | 65.37 | 65.82 | 65.82 | 2.376e+6 |
| 2025-07-24 | VRT | 131.86 | 132.83 | 129.27 | 130.75 | 130.75 | 4.505e+6 |
| 2025-07-24 | VTRS | 8.98 | 9.07 | 8.94 | 9 | 9 | 6.086e+6 |
| 2025-07-24 | WAB | 206.73 | 209.97 | 199.32 | 199.72 | 199.72 | 2.334e+6 |
| 2025-07-24 | SNA | 320.9 | 324.37 | 319.26 | 321.47 | 321.47 | 325,400 |
| 2025-07-24 | WAT | 294.33 | 305 | 294.19 | 298.47 | 298.47 | 905,036 |
| 2025-07-24 | SW | 45.65 | 46.34 | 45.53 | 46.04 | 46.04 | 3.085e+6 |
| 2025-07-24 | WDAY | 240.99 | 241.51 | 236.17 | 237.2 | 237.2 | 2.115e+6 |
| 2025-07-24 | WELL | 159.07 | 159.78 | 156.97 | 158.96 | 158.96 | 2.417e+6 |
| 2025-07-24 | WFC | 82.04 | 83.01 | 81.34 | 82.07 | 82.07 | 1.903e+7 |
| 2025-07-24 | SBAC | 231.72 | 234.61 | 229.05 | 229.71 | 229.71 | 894,000 |
| 2025-07-24 | ROST | 135.82 | 137.09 | 133.94 | 135.48 | 135.48 | 2.312e+6 |
| 2025-07-24 | RL | 292.09 | 296.19 | 291.04 | 292.91 | 292.91 | 926,200 |
| 2025-07-24 | WM | 224.56 | 228.02 | 224.56 | 227.95 | 227.95 | 1.559e+6 |
| 2025-07-24 | WMT | 94.78 | 96.16 | 94.56 | 95.8 | 95.8 | 1.499e+7 |
| 2025-07-24 | PRU | 101.29 | 101.43 | 100.18 | 100.28 | 100.28 | 1.285e+6 |
| 2025-07-24 | RHI | 39.18 | 39.18 | 35.99 | 36.6 | 36.6 | 3.555e+6 |
| 2025-07-24 | NUE | 142.13 | 142.86 | 139.11 | 139.9 | 139.9 | 2.070e+6 |
| 2025-07-24 | TE | 1.51 | 1.58 | 1.48 | 1.48 | 1.48 | 1.223e+6 |
| 2025-07-24 | WST | 280.93 | 290.04 | 269.7 | 278.18 | 278.18 | 2.765e+6 |
| 2025-07-24 | YUM | 144.31 | 146.11 | 143.78 | 143.78 | 143.78 | 1.489e+6 |
| 2025-07-24 | ZBRA | 334.71 | 336.06 | 333 | 333.4 | 333.4 | 317,946 |
| 2025-07-24 | VLTO | 101.6 | 103 | 100.72 | 102.88 | 102.88 | 1.451e+6 |
| 2025-07-24 | ZION | 54.6 | 54.84 | 53.34 | 53.46 | 53.46 | 2.087e+6 |
| 2025-07-24 | SNDK | 43.08 | 43.5 | 42.03 | 42.06 | 42.06 | 1.347e+6 |
| 2025-07-24 | TTD | 84.77 | 85.41 | 83.67 | 85 | 85 | 6.984e+6 |
| 2025-07-24 | NE | 26.48 | 27.5 | 26.37 | 26.95 | 26.95 | 1.608e+6 |
| 2025-07-24 | NEE | 71.4 | 71.44 | 69.85 | 70.46 | 70.46 | 1.117e+7 |
| 2025-07-24 | TYL | 561 | 563 | 556.43 | 559.92 | 559.92 | 334,100 |
| 2025-07-24 | VRTX | 477.14 | 480 | 472.03 | 472.27 | 472.27 | 907,940 |
| 2025-07-24 | VICI | 31.82 | 32.11 | 31.76 | 31.9 | 31.9 | 5.171e+6 |
| 2025-07-24 | PNC | 193 | 193.89 | 191.42 | 191.42 | 191.42 | 2.139e+6 |
| 2025-07-24 | WYNN | 107.66 | 109.89 | 107.32 | 107.46 | 107.46 | 2.555e+6 |
| 2025-07-24 | WY | 25.3 | 25.38 | 24.79 | 25.02 | 25.02 | 7.160e+6 |
| 2025-07-24 | SNPS | 611.55 | 615.05 | 606.31 | 609.68 | 609.68 | 1.415e+6 |
| 2025-07-24 | PNR | 102.37 | 102.65 | 101.43 | 102.05 | 102.05 | 2.828e+6 |
| 2025-07-24 | PPG | 112.83 | 114.25 | 111.81 | 112.04 | 112.04 | 1.711e+6 |
| 2025-07-24 | NRG | 159.18 | 159.57 | 155.8 | 156.17 | 156.17 | 2.850e+6 |
| 2025-07-24 | PSX | 122.53 | 122.89 | 118.5 | 120.2 | 120.2 | 3.508e+6 |
| 2025-07-24 | SBUX | 93.03 | 93.11 | 91.01 | 91.28 | 91.28 | 7.898e+6 |
| 2025-07-24 | SEE | 30.86 | 31.07 | 30.52 | 30.55 | 30.55 | 1.252e+6 |