Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121351–121400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | XYL | 131.31 | 131.79 | 130.57 | 131.53 | 131.53 | 974,433 |
| 2025-07-18 | NUE | 139.33 | 139.67 | 137.75 | 139.11 | 139.11 | 1.492e+6 |
| 2025-07-18 | STLD | 130.32 | 130.83 | 129.29 | 130.37 | 130.37 | 929,000 |
| 2025-07-18 | VZ | 39.01 | 39.15 | 38.74 | 38.88 | 38.88 | 2.108e+7 |
| 2025-07-18 | SPGI | 522.53 | 525.48 | 518.35 | 521.23 | 521.23 | 1.333e+6 |
| 2025-07-18 | TROW | 102.58 | 103.22 | 101.56 | 101.71 | 101.71 | 4.819e+6 |
| 2025-07-18 | NEE | 73.67 | 74.75 | 73.4 | 74.36 | 74.36 | 7.986e+6 |
| 2025-07-18 | T | 26.1 | 26.17 | 25.93 | 26.07 | 26.07 | 2.743e+7 |
| 2025-07-18 | NDSN | 215.99 | 216.48 | 213.05 | 214.87 | 214.87 | 457,200 |
| 2025-07-18 | PAYC | 225.25 | 228.64 | 222.87 | 228.2 | 228.2 | 481,419 |
| 2025-07-18 | PWR | 398.65 | 405.15 | 398.03 | 403.03 | 403.03 | 1.060e+6 |
| 2025-07-18 | PLD | 104.56 | 104.56 | 103.15 | 104.18 | 104.18 | 4.482e+6 |
| 2025-07-18 | WRB | 67.08 | 67.97 | 66.89 | 67.49 | 67.49 | 3.744e+6 |
| 2025-07-18 | XRAY | 15.5 | 15.54 | 15.12 | 15.26 | 15.26 | 1.688e+6 |
| 2025-07-18 | VRTX | 467 | 467 | 458.14 | 459.81 | 459.81 | 975,145 |
| 2025-07-18 | SWK | 69.06 | 69.13 | 67.1 | 67.77 | 67.77 | 1.971e+6 |
| 2025-07-18 | NRG | 148.06 | 152.76 | 147.94 | 150.02 | 150.02 | 3.409e+6 |
| 2025-07-18 | SEE | 31.15 | 31.15 | 30.56 | 30.71 | 30.71 | 1.479e+6 |
| 2025-07-18 | ROST | 130.48 | 130.51 | 128.56 | 129.02 | 129.02 | 2.714e+6 |
| 2025-07-18 | SLG | 59.17 | 59.17 | 57.56 | 57.75 | 57.75 | 1.475e+6 |
| 2025-07-18 | VFC | 12.26 | 12.32 | 11.95 | 12.07 | 12.07 | 4.866e+6 |
| 2025-07-18 | ZTS | 148.2 | 149.04 | 145.82 | 146.82 | 146.82 | 4.723e+6 |
| 2025-07-18 | SYY | 76.39 | 77.14 | 76.32 | 76.75 | 76.75 | 2.333e+6 |
| 2025-07-18 | A | 116.12 | 116.5 | 112.85 | 113.31 | 113.31 | 1.522e+6 |
| 2025-07-18 | AA | 29.51 | 30.4 | 29.02 | 30.05 | 30.05 | 7.421e+6 |
| 2025-07-18 | AAL | 12.52 | 12.59 | 12.2 | 12.51 | 12.51 | 7.042e+7 |
| 2025-07-18 | AAP | 60.66 | 60.67 | 59.74 | 60.19 | 60.19 | 1.448e+6 |
| 2025-07-18 | AAPL | 210.03 | 210.95 | 208.87 | 210.34 | 210.34 | 4.897e+7 |
| 2025-07-18 | ABBV | 187.07 | 187.88 | 184.2 | 184.87 | 184.87 | 5.332e+6 |
| 2025-07-18 | ABNB | 139.99 | 140.74 | 138.92 | 139.34 | 139.34 | 2.983e+6 |
| 2025-07-18 | ABT | 120.72 | 123.67 | 120.36 | 121.74 | 121.74 | 1.957e+7 |
| 2025-07-18 | ACGL | 88.5 | 89.07 | 88.1 | 88.35 | 88.35 | 6.502e+6 |
| 2025-07-18 | ACN | 277.42 | 277.99 | 274.88 | 276.64 | 276.64 | 4.207e+6 |
| 2025-07-18 | ADBE | 367.07 | 367.79 | 364 | 365.79 | 365.79 | 2.459e+6 |
| 2025-07-18 | ADI | 240.49 | 241.04 | 238.3 | 239.31 | 239.31 | 2.762e+6 |
| 2025-07-18 | ADM | 51.99 | 52.78 | 51.81 | 52.73 | 52.73 | 2.983e+6 |
| 2025-07-18 | ADP | 298.3 | 298.3 | 294.5 | 295.87 | 295.87 | 1.654e+6 |
| 2025-07-18 | ADSK | 293.71 | 297.7 | 292.3 | 297.03 | 297.03 | 2.421e+6 |
| 2025-07-18 | ADT | 8.33 | 8.33 | 8.24 | 8.27 | 8.27 | 7.545e+6 |
| 2025-07-18 | AEE | 95.45 | 96.85 | 95.45 | 96.64 | 96.64 | 1.383e+6 |
| 2025-07-18 | AEP | 103.32 | 104.6 | 102.69 | 104.1 | 104.1 | 4.444e+6 |
| 2025-07-18 | AES | 12.6 | 12.77 | 12.55 | 12.71 | 12.71 | 9.224e+6 |
| 2025-07-18 | AFL | 99.55 | 100.37 | 99.08 | 99.7 | 99.7 | 4.578e+6 |
| 2025-07-18 | AIG | 79.81 | 80.18 | 79.52 | 79.85 | 79.85 | 2.967e+6 |
| 2025-07-18 | AIV | 4.66 | 4.68 | 4.62 | 4.65 | 4.65 | 863,169 |
| 2025-07-18 | AIZ | 186.84 | 187.83 | 185.72 | 185.9 | 185.9 | 366,000 |
| 2025-07-18 | AJG | 311.78 | 314.22 | 309.69 | 310.68 | 310.68 | 691,300 |
| 2025-07-18 | AKAM | 78.41 | 78.81 | 77.65 | 78.69 | 78.69 | 1.464e+6 |
| 2025-07-18 | ALB | 76.47 | 78.75 | 75.32 | 76.23 | 76.23 | 6.224e+6 |
| 2025-07-18 | ALGN | 193.54 | 193.54 | 188.5 | 190.77 | 190.77 | 474,700 |