Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120701–120750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | PFG | 78.73 | 79.1 | 76.48 | 76.55 | 76.55 | 1.447e+6 |
| 2025-07-21 | PG | 151.77 | 152.62 | 151.59 | 151.73 | 151.73 | 6.328e+6 |
| 2025-07-21 | STZ | 166.86 | 167.71 | 163.43 | 163.51 | 163.51 | 2.236e+6 |
| 2025-07-21 | SLB | 32.93 | 33.54 | 32.74 | 32.82 | 32.82 | 2.240e+7 |
| 2025-07-21 | PH | 717.96 | 717.96 | 704.91 | 705.1 | 705.1 | 389,638 |
| 2025-07-21 | WRB | 67.59 | 67.74 | 66.56 | 66.56 | 66.56 | 3.349e+6 |
| 2025-07-21 | STLD | 132.28 | 134.5 | 131.72 | 133.24 | 133.24 | 1.640e+6 |
| 2025-07-21 | NAVI | 13.62 | 13.87 | 13.51 | 13.66 | 13.66 | 1.079e+6 |
| 2025-07-21 | TPR | 102.66 | 106.33 | 102.66 | 105.35 | 105.35 | 4.718e+6 |
| 2025-07-21 | PTC | 200.27 | 200.62 | 197.99 | 198.82 | 198.82 | 728,843 |
| 2025-07-21 | PPL | 35.39 | 35.71 | 35.11 | 35.37 | 35.37 | 5.197e+6 |
| 2025-07-21 | PVH | 71.89 | 74.29 | 71.65 | 73.16 | 73.16 | 975,521 |
| 2025-07-21 | PYPL | 73.96 | 75.83 | 73.85 | 74.43 | 74.43 | 8.200e+6 |
| 2025-07-21 | VEEV | 282.73 | 287.47 | 281 | 281 | 281 | 1.348e+6 |
| 2025-07-21 | MO | 55.03 | 56.18 | 55.03 | 56 | 56 | 6.947e+6 |
| 2025-07-21 | QCOM | 152.28 | 157.2 | 152.27 | 156.26 | 156.26 | 7.662e+6 |
| 2025-07-21 | STI | 4.84 | 5.55 | 4.64 | 5.35 | 5.35 | 200,400 |
| 2025-07-21 | R | 166.94 | 167.67 | 165.47 | 165.69 | 165.69 | 344,922 |
| 2025-07-21 | ZTS | 147.5 | 148.3 | 145.51 | 145.6 | 145.6 | 2.998e+6 |
| 2025-07-21 | RCL | 343.77 | 347.66 | 342.16 | 342.41 | 342.41 | 1.631e+6 |
| 2025-07-21 | XYL | 132.35 | 132.72 | 130.69 | 130.76 | 130.76 | 679,400 |
| 2025-07-21 | TMUS | 226.81 | 230.89 | 226.59 | 229.56 | 229.56 | 4.431e+6 |
| 2025-07-21 | MKTX | 205.03 | 205.91 | 202.98 | 203.97 | 203.97 | 391,600 |
| 2025-07-21 | REGN | 540.48 | 549.97 | 539.55 | 542.56 | 542.56 | 709,159 |
| 2025-07-21 | RF | 25.4 | 25.65 | 25.12 | 25.29 | 25.29 | 1.717e+7 |
| 2025-07-21 | OI | 14.35 | 14.5 | 14.28 | 14.36 | 14.36 | 1.153e+6 |
| 2025-07-21 | VMC | 265.8 | 267.42 | 262.84 | 263.11 | 263.11 | 864,500 |
| 2025-07-21 | SWKS | 70.59 | 71.78 | 70.33 | 70.39 | 70.39 | 1.877e+6 |
| 2025-07-21 | XYZ | 78.61 | 79.44 | 76.8 | 78.08 | 78.08 | 4.914e+7 |
| 2025-07-21 | RIG | 2.66 | 2.72 | 2.64 | 2.64 | 2.64 | 2.519e+7 |
| 2025-07-21 | VFC | 12.31 | 12.61 | 12.17 | 12.25 | 12.25 | 6.724e+6 |
| 2025-07-21 | WDC | 68.02 | 68.6 | 67.53 | 68.57 | 68.57 | 4.128e+6 |
| 2025-07-21 | NVR | 7,461.88 | 7,511.45 | 7,371.39 | 7,376.2 | 7,376.2 | 16,711 |
| 2025-07-21 | WMB | 57.55 | 57.87 | 56.2 | 56.31 | 56.31 | 6.890e+6 |
| 2025-07-21 | RJF | 159.36 | 160.36 | 157.73 | 157.79 | 157.79 | 1.126e+6 |
| 2025-07-21 | PGR | 230.36 | 232.4 | 230.08 | 230.28 | 230.28 | 3.481e+6 |
| 2025-07-21 | TROW | 101.94 | 102.41 | 100.62 | 100.69 | 100.69 | 1.234e+6 |
| 2025-07-21 | RMD | 256.14 | 259.35 | 255.72 | 258.54 | 258.54 | 1.013e+6 |
| 2025-07-21 | ROK | 351.53 | 352.97 | 345.66 | 345.82 | 345.82 | 599,738 |
| 2025-07-21 | NOV | 12.85 | 12.85 | 12.51 | 12.52 | 12.52 | 4.099e+6 |
| 2025-07-21 | T | 26.58 | 26.83 | 26.37 | 26.5 | 26.5 | 3.623e+7 |
| 2025-07-21 | ROP | 546.19 | 552.46 | 532.36 | 548.47 | 548.47 | 914,233 |
| 2025-07-21 | VRSK | 300.56 | 301.79 | 297.5 | 297.66 | 297.66 | 567,100 |
| 2025-07-21 | WBA | 11.49 | 11.54 | 11.46 | 11.52 | 11.52 | 6.814e+6 |
| 2025-07-21 | WEC | 104.22 | 105.3 | 103.84 | 104.75 | 104.75 | 1.649e+6 |
| 2025-07-21 | RRC | 37.22 | 37.65 | 35.01 | 35.05 | 35.05 | 6.107e+6 |
| 2025-07-21 | TECH | 51.63 | 51.66 | 49.41 | 49.97 | 49.97 | 2.599e+6 |
| 2025-07-21 | RSG | 237.63 | 239.33 | 236.69 | 238 | 238 | 1.078e+6 |
| 2025-07-21 | NRG | 150.16 | 153.44 | 146.36 | 150.57 | 150.57 | 2.731e+6 |
| 2025-07-21 | RTX | 149.6 | 150.99 | 148.7 | 149.19 | 149.19 | 7.116e+6 |