Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119351–119400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | WAT | 295.46 | 300.62 | 290.77 | 295.63 | 295.63 | 1.362e+6 |
| 2025-07-23 | MTB | 192.5 | 193.02 | 189.73 | 191.49 | 191.49 | 1.055e+6 |
| 2025-07-23 | TDG | 1,477.15 | 1,496.05 | 1,471.07 | 1,494.96 | 1,494.96 | 168,100 |
| 2025-07-23 | WDAY | 240 | 243.59 | 238.32 | 241.03 | 241.03 | 1.725e+6 |
| 2025-07-23 | MTCH | 33.39 | 33.57 | 33.08 | 33.28 | 33.28 | 3.396e+6 |
| 2025-07-23 | POOL | 309.78 | 312.63 | 307.98 | 309.93 | 309.93 | 892,437 |
| 2025-07-23 | WELL | 158.21 | 159.3 | 157.25 | 159.19 | 159.19 | 1.449e+6 |
| 2025-07-23 | MTD | 1,255.76 | 1,269.27 | 1,239.8 | 1,257.2 | 1,257.2 | 176,800 |
| 2025-07-23 | PWR | 397.72 | 405.72 | 397.67 | 404.83 | 404.83 | 1.576e+6 |
| 2025-07-23 | WFC | 81.22 | 82.14 | 80.84 | 81.91 | 81.91 | 1.938e+7 |
| 2025-07-23 | MU | 109.29 | 110.14 | 108.73 | 109.68 | 109.68 | 1.781e+7 |
| 2025-07-23 | WM | 224.11 | 225.79 | 223.2 | 225.49 | 225.49 | 1.278e+6 |
| 2025-07-23 | XRAY | 16.21 | 16.63 | 16.06 | 16.4 | 16.4 | 5.914e+6 |
| 2025-07-23 | MUR | 24.38 | 25.2 | 24.21 | 24.96 | 24.96 | 2.290e+6 |
| 2025-07-23 | WMT | 95.21 | 95.48 | 94.49 | 94.88 | 94.88 | 9.730e+6 |
| 2025-07-23 | PLD | 106.48 | 107.73 | 105.9 | 107.32 | 107.32 | 4.215e+6 |
| 2025-07-23 | NEM | 60.9 | 62.05 | 60.43 | 60.92 | 60.92 | 1.331e+7 |
| 2025-07-23 | WST | 220.87 | 229.24 | 220.77 | 226.56 | 226.56 | 1.127e+6 |
| 2025-07-23 | WBD | 12.9 | 13.39 | 12.85 | 13.31 | 13.31 | 1.030e+8 |
| 2025-07-23 | NFLX | 118.98 | 119.26 | 117.36 | 117.68 | 117.68 | 4.504e+7 |
| 2025-07-23 | YUM | 146.57 | 146.9 | 144.93 | 145.71 | 145.71 | 1.187e+6 |
| 2025-07-23 | ZBRA | 331 | 337.07 | 328.58 | 336.77 | 336.77 | 368,403 |
| 2025-07-23 | NI | 41.06 | 41.14 | 40.34 | 40.61 | 40.61 | 3.119e+6 |
| 2025-07-23 | SBAC | 237.57 | 237.57 | 230.1 | 231.46 | 231.46 | 980,510 |
| 2025-07-23 | WEC | 106.52 | 106.76 | 105.04 | 105.48 | 105.48 | 1.552e+6 |
| 2025-07-23 | NKE | 74.78 | 75.82 | 74.46 | 75.37 | 75.37 | 1.643e+7 |
| 2025-07-23 | ZION | 55.51 | 55.53 | 54.19 | 54.78 | 54.78 | 1.670e+6 |
| 2025-07-23 | VNT | 39.13 | 39.6 | 38.9 | 39.55 | 39.55 | 1.092e+6 |
| 2025-07-23 | NKTR | 24.9 | 26.35 | 24.53 | 25 | 25 | 904,711 |
| 2025-07-23 | SNDK | 41.06 | 43.65 | 41.06 | 43 | 43 | 2.221e+6 |
| 2025-07-23 | NE | 25.98 | 27.03 | 25.85 | 26.83 | 26.83 | 1.470e+6 |
| 2025-07-23 | NOC | 556.11 | 562.36 | 545.68 | 562.19 | 562.19 | 1.251e+6 |
| 2025-07-23 | SPGI | 514.05 | 523.67 | 512.96 | 522.51 | 522.51 | 1.119e+6 |
| 2025-07-23 | TYL | 563.89 | 565.75 | 560.41 | 560.62 | 560.62 | 189,900 |
| 2025-07-23 | NOW | 189.57 | 193.37 | 189.57 | 191.29 | 191.29 | 9.920e+6 |
| 2025-07-23 | SYY | 78.65 | 79.72 | 78.5 | 79.05 | 79.05 | 2.634e+6 |
| 2025-07-23 | PNC | 192.79 | 193.31 | 190.65 | 192.99 | 192.99 | 2.059e+6 |
| 2025-07-23 | NSC | 275.4 | 276.05 | 273.28 | 275.16 | 275.16 | 1.704e+6 |
| 2025-07-23 | PSX | 122.48 | 123.81 | 121.98 | 123.61 | 123.61 | 2.282e+6 |
| 2025-07-23 | WY | 25.48 | 25.57 | 25.24 | 25.29 | 25.29 | 5.336e+6 |
| 2025-07-23 | NTAP | 104.15 | 104.99 | 103.83 | 104.38 | 104.38 | 2.083e+6 |
| 2025-07-23 | OI | 14.9 | 14.99 | 14.74 | 14.94 | 14.94 | 1.123e+6 |
| 2025-07-23 | SNPS | 612.8 | 618.49 | 605.03 | 614.42 | 614.42 | 2.003e+6 |
| 2025-07-23 | NTRS | 118.86 | 123.41 | 116.88 | 122.03 | 122.03 | 3.429e+6 |
| 2025-07-23 | WHR | 94.57 | 96.13 | 93.71 | 95.99 | 95.99 | 1.433e+6 |
| 2025-07-23 | PNR | 104.1 | 105.11 | 101.55 | 102.82 | 102.82 | 3.302e+6 |
| 2025-07-23 | NVDA | 169.5 | 171.23 | 167.94 | 170.75 | 170.75 | 1.541e+8 |
| 2025-07-23 | WTW | 306.3 | 308.25 | 303.9 | 307.74 | 307.74 | 580,500 |
| 2025-07-23 | SO | 92.73 | 92.91 | 91.59 | 92.13 | 92.13 | 4.353e+6 |
| 2025-07-23 | NWL | 5.91 | 6.09 | 5.87 | 6.08 | 6.08 | 7.046e+6 |