Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119451–119500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | MOS | 35.35 | 36.26 | 35.18 | 35.92 | 35.92 | 4.818e+6 |
| 2025-07-23 | PM | 158.61 | 160.99 | 156.89 | 160.23 | 160.23 | 9.895e+6 |
| 2025-07-23 | PCG | 13.61 | 13.7 | 13.5 | 13.63 | 13.63 | 2.666e+7 |
| 2025-07-23 | URI | 792.86 | 801.52 | 789.68 | 796.56 | 796.56 | 726,400 |
| 2025-07-23 | TMUS | 230.1 | 231.86 | 227.68 | 230.85 | 230.85 | 5.621e+6 |
| 2025-07-23 | PEG | 84.81 | 85.96 | 84.12 | 84.63 | 84.63 | 3.650e+6 |
| 2025-07-23 | VAL | 49.12 | 51.24 | 49.12 | 50.67 | 50.67 | 1.699e+6 |
| 2025-07-23 | NEE | 75.87 | 76.81 | 70.56 | 71.29 | 71.29 | 2.122e+7 |
| 2025-07-23 | PENN | 18.66 | 19 | 18.53 | 18.61 | 18.61 | 2.993e+6 |
| 2025-07-23 | PHM | 121.41 | 121.78 | 117.93 | 118.59 | 118.59 | 2.786e+6 |
| 2025-07-23 | NDAQ | 88.06 | 88.32 | 87.15 | 87.5 | 87.5 | 4.751e+6 |
| 2025-07-23 | PEP | 141.77 | 142.91 | 141.03 | 141.58 | 141.58 | 6.166e+6 |
| 2025-07-23 | TECH | 55.33 | 55.66 | 53.77 | 54.98 | 54.98 | 2.631e+6 |
| 2025-07-23 | VRSK | 295.05 | 296.43 | 293.28 | 295.41 | 295.41 | 884,471 |
| 2025-07-23 | PFE | 23.72 | 23.86 | 23.6 | 23.7 | 23.7 | 4.207e+7 |
| 2025-07-23 | TMO | 472 | 486.63 | 464.31 | 465.47 | 465.47 | 8.929e+6 |
| 2025-07-23 | UNH | 281.6 | 286.64 | 279.11 | 286.51 | 286.51 | 1.311e+7 |
| 2025-07-23 | PFG | 78.69 | 78.8 | 78.09 | 78.63 | 78.63 | 832,300 |
| 2025-07-23 | PNW | 91.1 | 91.1 | 89.23 | 89.56 | 89.56 | 1.763e+6 |
| 2025-07-23 | SYK | 396.43 | 401.86 | 390.27 | 397.95 | 397.95 | 1.464e+6 |
| 2025-07-23 | PG | 154.85 | 155.5 | 154.32 | 154.91 | 154.91 | 4.805e+6 |
| 2025-07-23 | STZ | 171.71 | 173.43 | 170.54 | 171.43 | 171.43 | 1.909e+6 |
| 2025-07-23 | T | 25.46 | 26.86 | 25.02 | 26.86 | 26.86 | 6.562e+7 |
| 2025-07-23 | PH | 719.25 | 723.44 | 712.02 | 721.9 | 721.9 | 548,411 |
| 2025-07-23 | NAVI | 13.62 | 13.79 | 13.43 | 13.76 | 13.76 | 842,231 |
| 2025-07-23 | PPL | 36.05 | 36.14 | 35.52 | 35.65 | 35.65 | 3.701e+6 |
| 2025-07-23 | PTC | 203.38 | 203.38 | 199.87 | 201.36 | 201.36 | 1.166e+6 |
| 2025-07-23 | TTD | 81.78 | 85.05 | 81.66 | 84.63 | 84.63 | 8.910e+6 |
| 2025-07-23 | TROW | 102.9 | 103.56 | 102.56 | 103.23 | 103.23 | 1.169e+6 |
| 2025-07-23 | PVH | 77.81 | 78.86 | 77.18 | 77.33 | 77.33 | 1.020e+6 |
| 2025-07-23 | NUE | 142.91 | 144.57 | 142.6 | 143.43 | 143.43 | 1.685e+6 |
| 2025-07-23 | MO | 56.24 | 56.9 | 56.07 | 56.81 | 56.81 | 7.172e+6 |
| 2025-07-23 | PYPL | 76.53 | 76.83 | 75.51 | 76.26 | 76.26 | 9.283e+6 |
| 2025-07-23 | TPR | 105.75 | 108.52 | 105.59 | 108.09 | 108.09 | 3.486e+6 |
| 2025-07-23 | STI | 5.39 | 5.48 | 4.83 | 4.87 | 4.87 | 138,843 |
| 2025-07-23 | QCOM | 155.89 | 157.32 | 154.26 | 157.16 | 157.16 | 7.296e+6 |
| 2025-07-23 | PSA | 281.57 | 282.96 | 279.33 | 280.66 | 280.66 | 726,300 |
| 2025-07-23 | ULTA | 503.63 | 508.27 | 500.45 | 508.1 | 508.1 | 616,472 |
| 2025-07-23 | R | 170.17 | 170.17 | 168.17 | 169.62 | 169.62 | 757,930 |
| 2025-07-23 | RHI | 39.46 | 39.74 | 38.94 | 38.95 | 38.95 | 2.745e+6 |
| 2025-07-23 | ZBH | 96.42 | 97.17 | 95.14 | 96.58 | 96.58 | 2.009e+6 |
| 2025-07-23 | RCL | 346.38 | 351.74 | 346.37 | 348.71 | 348.71 | 2.088e+6 |
| 2025-07-23 | OMC | 73.19 | 75.77 | 72.68 | 75.67 | 75.67 | 4.809e+6 |
| 2025-07-23 | MKTX | 206.01 | 208.45 | 205.28 | 208.2 | 208.2 | 330,300 |
| 2025-07-23 | REGN | 565.03 | 573.57 | 559.95 | 569.28 | 569.28 | 891,360 |
| 2025-07-23 | XRX | 5.73 | 6.56 | 5.73 | 6.42 | 6.42 | 1.079e+7 |
| 2025-07-23 | UDR | 39.82 | 39.95 | 39.41 | 39.54 | 39.54 | 1.775e+6 |
| 2025-07-23 | RF | 25.61 | 25.69 | 25.43 | 25.6 | 25.6 | 2.467e+7 |
| 2025-07-23 | PRU | 101.07 | 101.58 | 100.34 | 101.28 | 101.28 | 1.501e+6 |
| 2025-07-23 | NVR | 8,000 | 8,042.5 | 7,856.34 | 7,899.84 | 7,899.84 | 26,300 |