Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121301–121350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | TGNA | 16.79 | 16.79 | 16.38 | 16.42 | 16.42 | 1.187e+6 |
| 2025-07-18 | TXN | 212.53 | 212.68 | 210.02 | 210.71 | 210.71 | 4.550e+6 |
| 2025-07-18 | VICI | 31.46 | 31.54 | 31.23 | 31.42 | 31.42 | 6.092e+6 |
| 2025-07-18 | SNA | 328.77 | 330.88 | 325.96 | 327.68 | 327.68 | 619,625 |
| 2025-07-18 | PNW | 88.39 | 89.25 | 88.39 | 88.99 | 88.99 | 1.016e+6 |
| 2025-07-18 | STX | 146.51 | 148.79 | 145.13 | 147.96 | 147.96 | 3.337e+6 |
| 2025-07-18 | PRU | 99.19 | 99.4 | 98.66 | 99.28 | 99.28 | 1.315e+6 |
| 2025-07-18 | QRVO | 88.82 | 89.31 | 87.76 | 88.57 | 88.57 | 1.021e+6 |
| 2025-07-18 | SPG | 157.22 | 158.1 | 156.4 | 157.18 | 157.18 | 950,800 |
| 2025-07-18 | PPG | 113.2 | 113.39 | 110.48 | 111.56 | 111.56 | 5.187e+6 |
| 2025-07-18 | WHR | 92.64 | 92.95 | 89.23 | 89.92 | 89.92 | 2.097e+6 |
| 2025-07-18 | SLB | 33.57 | 34.36 | 32.46 | 32.61 | 32.61 | 3.538e+7 |
| 2025-07-18 | WBD | 12.97 | 12.99 | 12.57 | 12.75 | 12.75 | 1.178e+8 |
| 2025-07-18 | PSX | 122.26 | 123.09 | 121.15 | 121.73 | 121.73 | 3.257e+6 |
| 2025-07-18 | VTRS | 8.9 | 8.93 | 8.51 | 8.55 | 8.55 | 9.920e+6 |
| 2025-07-18 | URBN | 72.3 | 72.9 | 71.62 | 72.14 | 72.14 | 1.296e+6 |
| 2025-07-18 | VLO | 143.76 | 145.04 | 141.86 | 142.5 | 142.5 | 3.418e+6 |
| 2025-07-18 | SW | 43.9 | 44.09 | 42.75 | 43 | 43 | 2.983e+6 |
| 2025-07-18 | UDR | 39.19 | 39.56 | 39.17 | 39.27 | 39.27 | 1.895e+6 |
| 2025-07-18 | VEEV | 278.12 | 284.33 | 275.44 | 282.29 | 282.29 | 1.753e+6 |
| 2025-07-18 | VNO | 37.79 | 37.95 | 37.33 | 37.53 | 37.53 | 1.532e+6 |
| 2025-07-18 | TRGP | 164.01 | 168.85 | 163.78 | 167.3 | 167.3 | 1.442e+6 |
| 2025-07-18 | TJX | 120.82 | 121.33 | 120.52 | 120.69 | 120.69 | 3.465e+6 |
| 2025-07-18 | VMC | 261.78 | 264.97 | 260.33 | 264.69 | 264.69 | 800,200 |
| 2025-07-18 | MO | 55.11 | 55.45 | 54.91 | 55.15 | 55.15 | 5.689e+6 |
| 2025-07-18 | TFC | 43.33 | 43.33 | 42.09 | 42.33 | 42.33 | 1.374e+7 |
| 2025-07-18 | SYK | 388.27 | 390.08 | 384.98 | 386.51 | 386.51 | 1.716e+6 |
| 2025-07-18 | VRT | 131.4 | 133.09 | 128.33 | 128.95 | 128.95 | 5.782e+6 |
| 2025-07-18 | WMB | 57.15 | 58.55 | 56.86 | 57.94 | 57.94 | 7.919e+6 |
| 2025-07-18 | POOL | 295.24 | 296.27 | 290.52 | 292.34 | 292.34 | 688,300 |
| 2025-07-18 | TTD | 81.07 | 81.3 | 79.71 | 80.21 | 80.21 | 1.141e+7 |
| 2025-07-18 | SOLV | 74.29 | 74.66 | 72.98 | 73.28 | 73.28 | 584,200 |
| 2025-07-18 | PFE | 23.09 | 23.16 | 22.8 | 22.87 | 22.87 | 3.631e+7 |
| 2025-07-18 | XRX | 4.83 | 4.9 | 4.7 | 4.89 | 4.89 | 3.657e+6 |
| 2025-07-18 | WYNN | 108.6 | 108.69 | 105.59 | 105.79 | 105.79 | 2.056e+6 |
| 2025-07-18 | NVR | 7,488.97 | 7,488.97 | 7,371.85 | 7,422.83 | 7,422.83 | 19,945 |
| 2025-07-18 | WSM | 169.31 | 169.31 | 167.56 | 168.58 | 168.58 | 1.082e+6 |
| 2025-07-18 | TE | 1.51 | 1.54 | 1.47 | 1.48 | 1.48 | 1.267e+6 |
| 2025-07-18 | SBUX | 91.61 | 92.02 | 90.84 | 91.38 | 91.38 | 5.173e+6 |
| 2025-07-18 | XOM | 107.68 | 108.28 | 104.02 | 104.44 | 104.44 | 3.237e+7 |
| 2025-07-18 | RL | 285.34 | 288.67 | 282.63 | 287.1 | 287.1 | 506,334 |
| 2025-07-18 | WBA | 11.53 | 11.53 | 11.48 | 11.49 | 11.49 | 5.207e+6 |
| 2025-07-18 | PLL | 8.26 | 8.32 | 7.61 | 7.85 | 7.85 | 726,818 |
| 2025-07-18 | UBER | 90.8 | 91.17 | 89.41 | 90.59 | 90.59 | 1.422e+7 |
| 2025-07-18 | ROL | 55.16 | 55.61 | 55.06 | 55.11 | 55.11 | 1.416e+6 |
| 2025-07-18 | USB | 44.06 | 44.54 | 43.73 | 44.32 | 44.32 | 1.554e+7 |
| 2025-07-18 | TDG | 1,497.19 | 1,503.9 | 1,485.26 | 1,494.53 | 1,494.53 | 226,000 |
| 2025-07-18 | WEC | 103 | 104.53 | 102.69 | 104.31 | 104.31 | 2.049e+6 |
| 2025-07-18 | VNT | 38.53 | 38.63 | 38.27 | 38.38 | 38.38 | 853,100 |
| 2025-07-18 | STT | 105.48 | 106.4 | 104.99 | 106.31 | 106.31 | 2.913e+6 |