Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120051–120100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | PLTR | 150.85 | 151.79 | 145.06 | 149.07 | 149.07 | 4.988e+7 |
| 2025-07-22 | OTIS | 96.44 | 99.14 | 96.38 | 98.98 | 98.98 | 2.773e+6 |
| 2025-07-22 | TXN | 208.2 | 210.11 | 206.38 | 209.06 | 209.06 | 1.173e+7 |
| 2025-07-22 | SRE | 76.64 | 78.14 | 76.55 | 78.11 | 78.11 | 3.400e+6 |
| 2025-07-22 | WYNN | 106.08 | 106.91 | 105.31 | 106.73 | 106.73 | 1.294e+6 |
| 2025-07-22 | OXY | 42.47 | 43.14 | 42.36 | 42.87 | 42.87 | 7.748e+6 |
| 2025-07-22 | V | 348.35 | 351.7 | 347.45 | 349.1 | 349.1 | 4.614e+6 |
| 2025-07-22 | XRAY | 15.26 | 16.05 | 15.23 | 15.97 | 15.97 | 5.993e+6 |
| 2025-07-22 | WMB | 56.6 | 56.69 | 55.98 | 56 | 56 | 5.391e+6 |
| 2025-07-22 | VRSN | 280.89 | 284.82 | 279.81 | 284.38 | 284.38 | 610,589 |
| 2025-07-22 | PANW | 199.89 | 201.43 | 196.31 | 196.73 | 196.73 | 3.658e+6 |
| 2025-07-22 | TRMB | 80.56 | 82.66 | 80.27 | 82.52 | 82.52 | 1.776e+6 |
| 2025-07-22 | TTWO | 232.13 | 232.85 | 229.1 | 231.07 | 231.07 | 1.777e+6 |
| 2025-07-22 | OI | 14.34 | 14.91 | 14.34 | 14.73 | 14.73 | 1.528e+6 |
| 2025-07-22 | SMCI | 51.84 | 51.86 | 48.85 | 49.86 | 49.86 | 3.183e+7 |
| 2025-07-22 | PAYX | 138.3 | 140.8 | 138.3 | 139.92 | 139.92 | 1.586e+6 |
| 2025-07-22 | VZ | 40.7 | 41.4 | 40.51 | 40.9 | 40.9 | 2.352e+7 |
| 2025-07-22 | STE | 221.8 | 224.57 | 221.52 | 222 | 222 | 818,037 |
| 2025-07-22 | PBI | 12.04 | 12.43 | 12 | 12.39 | 12.39 | 3.732e+6 |
| 2025-07-22 | NUE | 140.6 | 142.88 | 139.79 | 142.22 | 142.22 | 1.473e+6 |
| 2025-07-22 | TXT | 84.67 | 86.17 | 84.48 | 85.98 | 85.98 | 1.272e+6 |
| 2025-07-22 | PCAR | 94.09 | 96.62 | 90.19 | 96.15 | 96.15 | 7.152e+6 |
| 2025-07-22 | WSM | 172.06 | 177.42 | 171.36 | 176.71 | 176.71 | 1.054e+6 |
| 2025-07-22 | PRGO | 25.58 | 26.07 | 25.5 | 26.04 | 26.04 | 933,308 |
| 2025-07-22 | PCG | 13.4 | 13.6 | 13.38 | 13.56 | 13.56 | 1.708e+7 |
| 2025-07-22 | VRT | 125.75 | 125.81 | 119 | 125.18 | 125.18 | 6.336e+6 |
| 2025-07-22 | PM | 165.04 | 165.61 | 158.35 | 160.81 | 160.81 | 1.983e+7 |
| 2025-07-22 | VFC | 12.44 | 12.93 | 12.44 | 12.81 | 12.81 | 8.988e+6 |
| 2025-07-22 | SYK | 386.72 | 392.76 | 386.62 | 392.21 | 392.21 | 1.016e+6 |
| 2025-07-22 | URI | 773.44 | 788.92 | 770.97 | 784.45 | 784.45 | 839,118 |
| 2025-07-22 | PEG | 82.6 | 83.77 | 82.47 | 83.77 | 83.77 | 2.769e+6 |
| 2025-07-22 | ROL | 54.91 | 55.16 | 54.53 | 54.83 | 54.83 | 1.629e+6 |
| 2025-07-22 | VAL | 46.23 | 48.77 | 46.2 | 48.65 | 48.65 | 1.376e+6 |
| 2025-07-22 | PENN | 18.38 | 18.43 | 17.91 | 18.4 | 18.4 | 2.573e+6 |
| 2025-07-22 | ULTA | 497.6 | 504.83 | 493.83 | 502.74 | 502.74 | 598,765 |
| 2025-07-22 | PHM | 117.05 | 120.93 | 115 | 120.47 | 120.47 | 5.151e+6 |
| 2025-07-22 | PEP | 137.27 | 142.3 | 137.27 | 141.95 | 141.95 | 8.282e+6 |
| 2025-07-22 | WEC | 105.15 | 106.62 | 104.49 | 106.52 | 106.52 | 1.610e+6 |
| 2025-07-22 | NDAQ | 88.37 | 88.6 | 87.45 | 88.14 | 88.14 | 2.456e+6 |
| 2025-07-22 | PFE | 22.77 | 23.49 | 22.74 | 23.49 | 23.49 | 4.809e+7 |
| 2025-07-22 | PFG | 76.55 | 78.1 | 76.55 | 77.97 | 77.97 | 981,100 |
| 2025-07-22 | UNH | 276.83 | 281.22 | 276.21 | 279.28 | 279.28 | 1.460e+7 |
| 2025-07-22 | PG | 151.62 | 155 | 151.6 | 154.95 | 154.95 | 8.187e+6 |
| 2025-07-22 | VRSK | 298.18 | 301.21 | 292.71 | 296.23 | 296.23 | 1.257e+6 |
| 2025-07-22 | STZ | 163.7 | 170.78 | 163.44 | 170.72 | 170.72 | 2.300e+6 |
| 2025-07-22 | PH | 702.75 | 716.27 | 699.59 | 714.91 | 714.91 | 534,533 |
| 2025-07-22 | VMC | 263.99 | 266.54 | 262.84 | 265.86 | 265.86 | 1.234e+6 |
| 2025-07-22 | NAVI | 13.65 | 13.73 | 13.52 | 13.52 | 13.52 | 875,200 |
| 2025-07-22 | PTC | 199.82 | 203.6 | 198.64 | 202.87 | 202.87 | 792,604 |
| 2025-07-22 | STT | 106.24 | 107.57 | 105.81 | 107.49 | 107.49 | 1.875e+6 |