Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121251–121300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | UAL | 91.61 | 92.78 | 89.73 | 92.25 | 92.25 | 7.634e+6 |
| 2025-07-18 | SYF | 69.33 | 69.54 | 68.08 | 68.89 | 68.89 | 3.231e+6 |
| 2025-07-18 | WU | 7.53 | 7.56 | 7.39 | 7.42 | 7.42 | 9.797e+6 |
| 2025-07-18 | UHS | 170.6 | 170.82 | 167.87 | 168.45 | 168.45 | 630,500 |
| 2025-07-18 | NCLH | 23.82 | 23.87 | 23.58 | 23.59 | 23.59 | 8.904e+6 |
| 2025-07-18 | PLTR | 154.86 | 154.92 | 151.9 | 153.52 | 153.52 | 4.577e+7 |
| 2025-07-18 | SRE | 74.88 | 76.8 | 74.82 | 76.59 | 76.59 | 3.637e+6 |
| 2025-07-18 | V | 346.77 | 346.77 | 344.44 | 346.32 | 346.32 | 4.928e+6 |
| 2025-07-18 | VRSN | 277.41 | 280.2 | 275.73 | 279.95 | 279.95 | 359,456 |
| 2025-07-18 | TTWO | 233.97 | 234.95 | 227.45 | 231.18 | 231.18 | 3.171e+6 |
| 2025-07-18 | STE | 223.82 | 225.16 | 221.21 | 223.88 | 223.88 | 1.722e+6 |
| 2025-07-18 | TXT | 85.44 | 85.64 | 84.16 | 84.94 | 84.94 | 1.459e+6 |
| 2025-07-18 | PRGO | 25.69 | 25.82 | 25.42 | 25.49 | 25.49 | 614,447 |
| 2025-07-18 | PM | 174.63 | 174.81 | 173.31 | 173.91 | 173.91 | 4.651e+6 |
| 2025-07-18 | URI | 813.41 | 815.06 | 797.89 | 801.32 | 801.32 | 390,232 |
| 2025-07-18 | VAL | 48.13 | 48.32 | 46.75 | 46.94 | 46.94 | 961,600 |
| 2025-07-18 | PHM | 109.44 | 110.04 | 107.28 | 108.03 | 108.03 | 1.941e+6 |
| 2025-07-18 | NDAQ | 89.84 | 89.89 | 85.6 | 88.58 | 88.58 | 7.142e+6 |
| 2025-07-18 | UNH | 281.98 | 282.16 | 275.05 | 276.85 | 276.85 | 1.498e+7 |
| 2025-07-18 | STZ | 167.44 | 168.4 | 164.7 | 166.06 | 166.06 | 1.911e+6 |
| 2025-07-18 | NAVI | 13.91 | 13.91 | 13.24 | 13.52 | 13.52 | 1.349e+6 |
| 2025-07-18 | PPL | 34.87 | 35.4 | 34.87 | 35.15 | 35.15 | 7.253e+6 |
| 2025-07-18 | OI | 14.3 | 14.38 | 14.16 | 14.33 | 14.33 | 1.136e+6 |
| 2025-07-18 | STI | 4.8 | 4.87 | 4.58 | 4.64 | 4.64 | 36,000 |
| 2025-07-18 | SWKS | 70.18 | 70.76 | 69.71 | 70.44 | 70.44 | 1.788e+6 |
| 2025-07-18 | ULTA | 493.89 | 494.58 | 487.11 | 493.3 | 493.3 | 419,600 |
| 2025-07-18 | TMUS | 225.7 | 225.78 | 223.26 | 224.22 | 224.22 | 3.774e+6 |
| 2025-07-18 | MKTX | 206.59 | 207.82 | 204.22 | 205.03 | 205.03 | 368,602 |
| 2025-07-18 | WDC | 67.69 | 68.35 | 67.1 | 67.83 | 67.83 | 4.275e+6 |
| 2025-07-18 | TPR | 101.49 | 103.19 | 100.78 | 102.39 | 102.39 | 3.404e+6 |
| 2025-07-18 | PGR | 232.54 | 233.49 | 230.25 | 231.48 | 231.48 | 2.967e+6 |
| 2025-07-18 | NOV | 12.93 | 12.99 | 12.56 | 12.73 | 12.73 | 3.696e+6 |
| 2025-07-18 | VLTO | 102.46 | 103.18 | 101.93 | 102.95 | 102.95 | 1.864e+6 |
| 2025-07-18 | VRSK | 302.36 | 302.36 | 298.56 | 299.99 | 299.99 | 1.530e+6 |
| 2025-07-18 | SBAC | 227.78 | 229.93 | 226.63 | 228.52 | 228.52 | 395,600 |
| 2025-07-18 | RHI | 38.93 | 39.3 | 38.26 | 38.45 | 38.45 | 1.660e+6 |
| 2025-07-18 | PKG | 198.54 | 198.86 | 195.58 | 196.28 | 196.28 | 913,600 |
| 2025-07-18 | UA | 6.48 | 6.54 | 6.41 | 6.46 | 6.46 | 1.690e+6 |
| 2025-07-18 | MOS | 34.46 | 35.48 | 34.39 | 35.01 | 35.01 | 4.523e+6 |
| 2025-07-18 | SMCI | 53.33 | 53.87 | 51.27 | 51.77 | 51.77 | 3.184e+7 |
| 2025-07-18 | SJM | 103.99 | 104.4 | 101.44 | 101.9 | 101.9 | 2.282e+6 |
| 2025-07-18 | REG | 67.98 | 68.45 | 67.4 | 67.76 | 67.76 | 979,600 |
| 2025-07-18 | ZBH | 94.65 | 94.86 | 92.41 | 92.47 | 92.47 | 1.315e+6 |
| 2025-07-18 | XYZ | 72.01 | 73.25 | 71.17 | 72.82 | 72.82 | 1.079e+7 |
| 2025-07-18 | TRMB | 82.44 | 82.44 | 81.69 | 82.04 | 82.04 | 1.597e+6 |
| 2025-07-18 | TECH | 53.39 | 53.57 | 51.43 | 51.71 | 51.71 | 1.806e+6 |
| 2025-07-18 | TSLA | 321.66 | 330.9 | 321.42 | 329.65 | 329.65 | 9.426e+7 |
| 2025-07-18 | WTW | 304.97 | 306.75 | 303.05 | 305.59 | 305.59 | 705,208 |
| 2025-07-18 | TMO | 424.79 | 426.78 | 410.32 | 413.65 | 413.65 | 2.653e+6 |
| 2025-07-18 | PSA | 274.88 | 275.51 | 272 | 275.27 | 275.27 | 1.008e+6 |