Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119501–119550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | RIG | 2.91 | 3.1 | 2.91 | 3.09 | 3.09 | 3.556e+7 |
| 2025-07-23 | WDC | 67.44 | 69.43 | 67.41 | 69.15 | 69.15 | 7.211e+6 |
| 2025-07-23 | UBER | 92.7 | 92.7 | 89.87 | 89.94 | 89.94 | 1.862e+7 |
| 2025-07-23 | RJF | 160.13 | 160.88 | 158.88 | 159.27 | 159.27 | 2.526e+6 |
| 2025-07-23 | PGR | 232.65 | 232.92 | 230.08 | 232.53 | 232.53 | 2.177e+6 |
| 2025-07-23 | TFC | 43.51 | 44 | 43.26 | 43.83 | 43.83 | 1.025e+7 |
| 2025-07-23 | RMD | 266.89 | 270.73 | 265.69 | 270.72 | 270.72 | 1.081e+6 |
| 2025-07-23 | XYZ | 79.81 | 80.36 | 78.45 | 79.7 | 79.7 | 1.325e+7 |
| 2025-07-23 | SPG | 160.56 | 160.95 | 159.35 | 159.96 | 159.96 | 1.041e+6 |
| 2025-07-23 | ROK | 350.77 | 354.65 | 349.22 | 353 | 353 | 629,272 |
| 2025-07-23 | WMB | 55.9 | 56.52 | 55.61 | 56.34 | 56.34 | 6.757e+6 |
| 2025-07-23 | WBA | 11.54 | 11.57 | 11.51 | 11.53 | 11.53 | 5.029e+6 |
| 2025-07-23 | ROP | 560.34 | 562.71 | 552.95 | 553.55 | 553.55 | 885,403 |
| 2025-07-23 | RL | 290.92 | 296.53 | 290.42 | 291.9 | 291.9 | 529,523 |
| 2025-07-23 | TGNA | 16.45 | 16.97 | 16.43 | 16.96 | 16.96 | 1.740e+6 |
| 2025-07-23 | RRC | 34.76 | 36.18 | 34.57 | 35.47 | 35.47 | 7.566e+6 |
| 2025-07-23 | TRMB | 82.34 | 83.81 | 82.3 | 83.62 | 83.62 | 2.837e+6 |
| 2025-07-23 | WRB | 67.38 | 67.73 | 66.49 | 67.3 | 67.3 | 2.781e+6 |
| 2025-07-23 | RSG | 239.82 | 241.61 | 238.52 | 241.2 | 241.2 | 1.196e+6 |
| 2025-07-23 | PPG | 113.55 | 114.01 | 112.04 | 113.59 | 113.59 | 1.523e+6 |
| 2025-07-23 | ROL | 54.62 | 54.94 | 54.13 | 54.48 | 54.48 | 3.111e+6 |
| 2025-07-23 | RTX | 147.65 | 154.14 | 146.78 | 154.04 | 154.04 | 8.667e+6 |
| 2025-07-23 | VEEV | 285.92 | 288.71 | 282.42 | 286.01 | 286.01 | 1.398e+6 |
| 2025-07-23 | NOV | 13.04 | 13.61 | 13 | 13.5 | 13.5 | 3.566e+6 |
| 2025-07-23 | RVTY | 99.59 | 101.24 | 98.16 | 99.24 | 99.24 | 1.637e+6 |
| 2025-07-23 | PAYC | 231.97 | 235.66 | 231.24 | 234.88 | 234.88 | 551,250 |
| 2025-07-23 | NRG | 158.18 | 163.79 | 156.4 | 158.72 | 158.72 | 5.435e+6 |
| 2025-07-23 | SATS | 28.16 | 29.65 | 28.13 | 29.61 | 29.61 | 1.808e+6 |
| 2025-07-23 | A | 118.67 | 120.07 | 116.78 | 118.76 | 118.76 | 1.940e+6 |
| 2025-07-23 | AA | 31.95 | 32.03 | 31.33 | 31.8 | 31.8 | 4.948e+6 |
| 2025-07-23 | AAL | 12.55 | 12.79 | 12.52 | 12.68 | 12.68 | 7.569e+7 |
| 2025-07-23 | AAP | 64.68 | 67.21 | 64.11 | 65.48 | 65.48 | 3.763e+6 |
| 2025-07-23 | AAPL | 214.15 | 214.3 | 211.57 | 213.3 | 213.3 | 4.699e+7 |
| 2025-07-23 | ABBV | 182.71 | 186.37 | 182.44 | 186.13 | 186.13 | 4.345e+6 |
| 2025-07-23 | ABNB | 139.62 | 140.93 | 138.1 | 139.83 | 139.83 | 3.004e+6 |
| 2025-07-23 | ABT | 124.35 | 125.06 | 121.33 | 123.87 | 123.87 | 6.440e+6 |
| 2025-07-23 | ACGL | 89.36 | 89.6 | 87.92 | 88.62 | 88.62 | 2.926e+6 |
| 2025-07-23 | ACN | 283.78 | 285.02 | 279.91 | 280.16 | 280.16 | 2.954e+6 |
| 2025-07-23 | ADBE | 373.49 | 373.99 | 369.26 | 372.46 | 372.46 | 1.995e+6 |
| 2025-07-23 | ADI | 228.35 | 230.06 | 219.67 | 225.69 | 225.69 | 7.845e+6 |
| 2025-07-23 | ADM | 53.83 | 54.66 | 53.71 | 54.5 | 54.5 | 2.590e+6 |
| 2025-07-23 | ADP | 296.45 | 298.53 | 295.58 | 298.26 | 298.26 | 1.136e+6 |
| 2025-07-23 | ADSK | 300.9 | 302.4 | 298.49 | 300.98 | 300.98 | 1.683e+6 |
| 2025-07-23 | ADT | 8.25 | 8.3 | 8.11 | 8.25 | 8.25 | 1.285e+7 |
| 2025-07-23 | AEE | 98.9 | 99.46 | 97.44 | 97.83 | 97.83 | 1.278e+6 |
| 2025-07-23 | AEP | 106.87 | 106.87 | 105.04 | 105.55 | 105.55 | 2.739e+6 |
| 2025-07-23 | AES | 13.22 | 13.31 | 12.99 | 13.25 | 13.25 | 9.254e+6 |
| 2025-07-23 | AFL | 100.93 | 100.98 | 99.87 | 100.73 | 100.73 | 1.687e+6 |
| 2025-07-23 | AIG | 79.62 | 79.69 | 76.65 | 78.18 | 78.18 | 5.584e+6 |
| 2025-07-23 | AIV | 4.73 | 4.73 | 4.63 | 4.66 | 4.66 | 577,009 |