Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120651–120700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | TMO | 413.84 | 413.9 | 402.29 | 403.87 | 403.87 | 2.734e+6 |
| 2025-07-21 | SYF | 69.2 | 69.52 | 68.05 | 68.3 | 68.3 | 4.300e+6 |
| 2025-07-21 | ORCL | 243.39 | 244.86 | 241.33 | 241.63 | 241.63 | 7.348e+6 |
| 2025-07-21 | WU | 7.46 | 7.54 | 7.43 | 7.49 | 7.49 | 6.169e+6 |
| 2025-07-21 | RL | 289.02 | 291.25 | 286.36 | 286.38 | 286.38 | 592,300 |
| 2025-07-21 | VNT | 38.51 | 38.66 | 38.01 | 38.02 | 38.02 | 621,171 |
| 2025-07-21 | UHS | 168.92 | 169.97 | 167.38 | 168.26 | 168.26 | 479,100 |
| 2025-07-21 | ORLY | 92.26 | 94.64 | 92.19 | 94.15 | 94.15 | 5.307e+6 |
| 2025-07-21 | NCLH | 23.64 | 23.76 | 23.17 | 23.19 | 23.19 | 1.173e+7 |
| 2025-07-21 | TDG | 1,491.01 | 1,508.18 | 1,481.69 | 1,481.78 | 1,481.78 | 165,900 |
| 2025-07-21 | PLTR | 153.88 | 155.44 | 151.36 | 151.79 | 151.79 | 4.507e+7 |
| 2025-07-21 | TXN | 211.51 | 213.03 | 208.37 | 208.72 | 208.72 | 8.270e+6 |
| 2025-07-21 | OTIS | 97.63 | 97.78 | 96.44 | 96.54 | 96.54 | 2.499e+6 |
| 2025-07-21 | SRE | 76.62 | 77.15 | 76.21 | 76.9 | 76.9 | 3.046e+6 |
| 2025-07-21 | XOM | 104.27 | 105.41 | 104.12 | 104.71 | 104.71 | 1.701e+7 |
| 2025-07-21 | OXY | 43.05 | 43.2 | 42.27 | 42.31 | 42.31 | 7.429e+6 |
| 2025-07-21 | V | 346.32 | 350.88 | 345.67 | 348.19 | 348.19 | 5.216e+6 |
| 2025-07-21 | PANW | 195.94 | 203.2 | 194.6 | 199.88 | 199.88 | 7.643e+6 |
| 2025-07-21 | VRSN | 280.17 | 282.23 | 277.76 | 280.68 | 280.68 | 475,400 |
| 2025-07-21 | UBER | 90.85 | 91.93 | 90.53 | 91.16 | 91.16 | 1.215e+7 |
| 2025-07-21 | TTWO | 232.08 | 233.24 | 230.06 | 231.63 | 231.63 | 1.356e+6 |
| 2025-07-21 | PAYX | 137.79 | 138.92 | 137.49 | 138.06 | 138.06 | 1.440e+6 |
| 2025-07-21 | XRAY | 15.73 | 15.99 | 15.21 | 15.21 | 15.21 | 5.103e+6 |
| 2025-07-21 | ROL | 55.18 | 55.52 | 54.71 | 54.72 | 54.72 | 1.353e+6 |
| 2025-07-21 | STE | 223.18 | 223.87 | 220.77 | 220.97 | 220.97 | 643,700 |
| 2025-07-21 | SYK | 385.17 | 388.65 | 383.79 | 384.44 | 384.44 | 791,729 |
| 2025-07-21 | PBI | 11.72 | 12.08 | 11.66 | 12.07 | 12.07 | 3.459e+6 |
| 2025-07-21 | SPGI | 523.06 | 526.63 | 518.81 | 518.99 | 518.99 | 969,064 |
| 2025-07-21 | PLL | 8.02 | 8.22 | 7.77 | 7.94 | 7.94 | 420,814 |
| 2025-07-21 | TXT | 84.94 | 85.51 | 84.47 | 84.69 | 84.69 | 1.699e+6 |
| 2025-07-21 | PCAR | 91.44 | 92.23 | 90.4 | 90.62 | 90.62 | 4.282e+6 |
| 2025-07-21 | SYY | 76.84 | 77.54 | 76.72 | 77.06 | 77.06 | 2.306e+6 |
| 2025-07-21 | WSM | 169.9 | 172.88 | 168.42 | 170.37 | 170.37 | 966,901 |
| 2025-07-21 | PRGO | 25.52 | 25.64 | 25.38 | 25.47 | 25.47 | 571,500 |
| 2025-07-21 | PCG | 13.38 | 13.43 | 13.27 | 13.28 | 13.28 | 1.542e+7 |
| 2025-07-21 | PM | 173.2 | 176.42 | 172.75 | 175.61 | 175.61 | 5.127e+6 |
| 2025-07-21 | STT | 106.3 | 107.13 | 105.64 | 105.9 | 105.9 | 2.267e+6 |
| 2025-07-21 | VTRS | 8.57 | 8.71 | 8.54 | 8.57 | 8.57 | 7.008e+6 |
| 2025-07-21 | PEG | 82.47 | 83.41 | 82.28 | 82.42 | 82.42 | 2.446e+6 |
| 2025-07-21 | URI | 809.1 | 809.1 | 771.51 | 771.54 | 771.54 | 721,611 |
| 2025-07-21 | VAL | 47.83 | 47.99 | 46.24 | 46.29 | 46.29 | 1.019e+6 |
| 2025-07-21 | PENN | 18.2 | 18.51 | 18.1 | 18.33 | 18.33 | 2.593e+6 |
| 2025-07-21 | PHM | 108.88 | 109.7 | 107.69 | 108.02 | 108.02 | 2.211e+6 |
| 2025-07-21 | PEP | 139.1 | 139.58 | 136.53 | 137.74 | 137.74 | 9.026e+6 |
| 2025-07-21 | NUE | 141.53 | 142.56 | 140.21 | 140.61 | 140.61 | 1.362e+6 |
| 2025-07-21 | ULTA | 495.15 | 500.95 | 490.14 | 497.41 | 497.41 | 608,880 |
| 2025-07-21 | NDAQ | 88.45 | 89.13 | 87.92 | 88.45 | 88.45 | 2.528e+6 |
| 2025-07-21 | SNA | 329.26 | 329.98 | 319.55 | 319.58 | 319.58 | 520,600 |
| 2025-07-21 | PFE | 22.98 | 23.03 | 22.67 | 22.67 | 22.67 | 3.366e+7 |
| 2025-07-21 | UNH | 278.8 | 280.62 | 275.43 | 276.35 | 276.35 | 1.032e+7 |