Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121201–121250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | SATS | 29.24 | 29.41 | 28.45 | 28.61 | 28.61 | 2.078e+6 |
| 2025-07-18 | SBNY | 0.6 | 0.75 | 0.5 | 0.6 | 0.6 | 18,000 |
| 2025-07-18 | SCHW | 94.5 | 96.28 | 93.48 | 94.6 | 94.6 | 2.355e+7 |
| 2025-07-18 | SE | 168.01 | 170 | 167.08 | 168.55 | 168.55 | 4.355e+6 |
| 2025-07-18 | SEDG | 25.56 | 27.33 | 25.56 | 26.62 | 26.62 | 4.025e+6 |
| 2025-07-18 | SHW | 336.74 | 337.2 | 332.86 | 336.92 | 336.92 | 2.203e+6 |
| 2025-07-18 | SIG | 80.69 | 80.84 | 79 | 80.66 | 80.66 | 705,800 |
| 2025-07-18 | TAP | 49.13 | 49.34 | 48.47 | 48.58 | 48.58 | 1.903e+6 |
| 2025-07-18 | TDC | 21.85 | 21.91 | 21.51 | 21.59 | 21.59 | 789,342 |
| 2025-07-18 | TDY | 559.24 | 564.85 | 558.79 | 563.66 | 563.66 | 867,934 |
| 2025-07-18 | TEL | 175.99 | 177.29 | 175.65 | 176.52 | 176.52 | 4.342e+6 |
| 2025-07-18 | TER | 93.21 | 93.87 | 92.06 | 93.68 | 93.68 | 2.524e+6 |
| 2025-07-18 | TFX | 112.75 | 113.07 | 109.58 | 109.81 | 109.81 | 845,809 |
| 2025-07-18 | TGT | 99.6 | 99.91 | 97.86 | 99.12 | 99.12 | 5.282e+6 |
| 2025-07-18 | THC | 175.14 | 177.21 | 174.67 | 175.06 | 175.06 | 1.856e+6 |
| 2025-07-18 | TKO | 168.35 | 170.42 | 165.49 | 168.83 | 168.83 | 951,022 |
| 2025-07-18 | TPL | 334.52 | 335.75 | 330.24 | 330.81 | 330.81 | 413,700 |
| 2025-07-18 | TRIP | 17.71 | 17.71 | 17.27 | 17.51 | 17.51 | 2.356e+6 |
| 2025-07-18 | TRV | 260.69 | 265.13 | 259.59 | 262.9 | 262.9 | 1.688e+6 |
| 2025-07-18 | TSCO | 56.38 | 56.41 | 55.29 | 55.88 | 55.88 | 4.285e+6 |
| 2025-07-18 | TSN | 52.72 | 52.74 | 51.94 | 52.05 | 52.05 | 1.818e+6 |
| 2025-07-18 | TT | 446.93 | 448.72 | 443.2 | 444.21 | 444.21 | 1.297e+6 |
| 2025-07-18 | VST | 182.12 | 194.37 | 182.1 | 192.27 | 192.27 | 6.416e+6 |
| 2025-07-18 | VTR | 64.12 | 64.99 | 63.96 | 64.54 | 64.54 | 2.417e+6 |
| 2025-07-18 | WAB | 212.14 | 212.14 | 209.53 | 210.87 | 210.87 | 813,745 |
| 2025-07-18 | WAT | 297.72 | 299.6 | 285 | 287.53 | 287.53 | 717,337 |
| 2025-07-18 | WDAY | 232.44 | 233.57 | 228.67 | 233.06 | 233.06 | 2.598e+6 |
| 2025-07-18 | WELL | 155.15 | 157.16 | 154.59 | 156.65 | 156.65 | 1.560e+6 |
| 2025-07-18 | WFC | 78.14 | 79.04 | 77.19 | 78.91 | 78.91 | 2.124e+7 |
| 2025-07-18 | WM | 223.22 | 225.72 | 223.22 | 224.7 | 224.7 | 1.996e+6 |
| 2025-07-18 | WMT | 94.3 | 94.69 | 93.65 | 94.26 | 94.26 | 1.464e+7 |
| 2025-07-18 | WST | 221.96 | 221.96 | 206.12 | 210.2 | 210.2 | 1.474e+6 |
| 2025-07-18 | YUM | 146.24 | 147.49 | 145.84 | 146.86 | 146.86 | 1.597e+6 |
| 2025-07-18 | ZBRA | 331.7 | 332.68 | 328.6 | 331.73 | 331.73 | 426,632 |
| 2025-07-18 | ZION | 55.15 | 55.22 | 54.49 | 55.03 | 55.03 | 1.378e+6 |
| 2025-07-18 | SNDK | 41.54 | 42.29 | 40.84 | 42.19 | 42.19 | 1.679e+6 |
| 2025-07-18 | NE | 25.55 | 25.75 | 25.13 | 25.35 | 25.35 | 1.775e+6 |
| 2025-07-18 | TYL | 563.15 | 565.93 | 560.01 | 564.36 | 564.36 | 253,510 |
| 2025-07-18 | PNC | 191.6 | 192.04 | 189.26 | 191.78 | 191.78 | 2.548e+6 |
| 2025-07-18 | WY | 25.07 | 25.11 | 24.51 | 24.66 | 24.66 | 5.117e+6 |
| 2025-07-18 | SNPS | 588.21 | 600.9 | 578.87 | 584.76 | 584.76 | 3.682e+6 |
| 2025-07-18 | PNR | 106 | 106 | 104.49 | 105.25 | 105.25 | 1.948e+6 |
| 2025-07-18 | SO | 90.58 | 91.64 | 90.42 | 91.13 | 91.13 | 4.198e+6 |
| 2025-07-18 | UNM | 79.09 | 79.66 | 78.87 | 79.2 | 79.2 | 739,647 |
| 2025-07-18 | UNP | 224.51 | 224.51 | 218.53 | 221.02 | 221.02 | 5.795e+6 |
| 2025-07-18 | UPS | 93.31 | 93.36 | 92.24 | 92.84 | 92.84 | 4.572e+6 |
| 2025-07-18 | PODD | 285.52 | 286.48 | 283.45 | 284.23 | 284.23 | 349,138 |
| 2025-07-18 | NBR | 32.21 | 32.6 | 29.97 | 30.12 | 30.12 | 372,536 |
| 2025-07-18 | XEL | 68.42 | 69.28 | 68.09 | 68.79 | 68.79 | 3.421e+6 |
| 2025-07-18 | PSKY | 12.8 | 12.9 | 12.8 | 12.8 | 12.8 | 6.848e+6 |