Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121501–121550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | MSI | 419.74 | 420.66 | 416.9 | 417.01 | 417.01 | 741,405 |
| 2025-07-18 | MTB | 191.67 | 192.21 | 190.14 | 191.86 | 191.86 | 1.192e+6 |
| 2025-07-18 | MTCH | 32.05 | 32.19 | 31.65 | 31.88 | 31.88 | 2.695e+6 |
| 2025-07-18 | MTD | 1,210.29 | 1,210.29 | 1,182.87 | 1,194.85 | 1,194.85 | 93,400 |
| 2025-07-18 | MU | 114.08 | 114.64 | 113.12 | 114.23 | 114.23 | 1.935e+7 |
| 2025-07-18 | MUR | 23.9 | 24.25 | 23.32 | 23.42 | 23.42 | 2.132e+6 |
| 2025-07-18 | NEM | 57.38 | 58.18 | 57.38 | 57.71 | 57.71 | 1.352e+7 |
| 2025-07-18 | NFLX | 124.2 | 124.65 | 120.1 | 120.92 | 120.92 | 1.069e+8 |
| 2025-07-18 | NI | 39.24 | 39.93 | 39.24 | 39.84 | 39.84 | 3.870e+6 |
| 2025-07-18 | NKE | 71.97 | 71.97 | 70.83 | 71.17 | 71.17 | 8.801e+6 |
| 2025-07-18 | NKTR | 26.62 | 27.72 | 24.51 | 24.94 | 24.94 | 1.102e+6 |
| 2025-07-18 | NOC | 517.54 | 522.41 | 509.92 | 513.28 | 513.28 | 874,064 |
| 2025-07-18 | NOW | 191.61 | 192.7 | 189.95 | 192.68 | 192.68 | 5.779e+6 |
| 2025-07-18 | NSC | 272.95 | 274.89 | 268.76 | 271.61 | 271.61 | 6.134e+6 |
| 2025-07-18 | NTAP | 106.65 | 108.76 | 106.24 | 106.84 | 106.84 | 1.743e+6 |
| 2025-07-18 | NTRS | 125.37 | 125.96 | 124.84 | 125.67 | 125.67 | 1.382e+6 |
| 2025-07-18 | NVDA | 173.61 | 174.22 | 171.23 | 172.38 | 172.38 | 1.465e+8 |
| 2025-07-18 | NWL | 5.4 | 5.42 | 5.28 | 5.34 | 5.34 | 4.574e+6 |
| 2025-07-18 | NWS | 34.8 | 34.86 | 34.15 | 34.23 | 34.23 | 782,223 |
| 2025-07-18 | NWSA | 30.1 | 30.15 | 29.58 | 29.64 | 29.64 | 2.741e+6 |
| 2025-07-18 | NXPI | 225.8 | 226.47 | 219.43 | 222.71 | 222.71 | 2.501e+6 |
| 2025-07-18 | O | 53.96 | 54.31 | 53.82 | 53.98 | 53.98 | 4.162e+6 |
| 2025-07-18 | ODFL | 164.64 | 164.81 | 159.61 | 161.24 | 161.24 | 1.549e+6 |
| 2025-07-18 | OGN | 9.67 | 9.7 | 9.32 | 9.38 | 9.38 | 3.132e+6 |
| 2025-07-18 | OKE | 77.63 | 79.53 | 77.38 | 78.95 | 78.95 | 4.554e+6 |
| 2025-07-18 | OMC | 69.35 | 69.78 | 68.76 | 69.05 | 69.05 | 4.789e+6 |
| 2025-07-18 | ON | 59.74 | 60.93 | 59.21 | 60.72 | 60.72 | 5.753e+6 |
| 2025-07-18 | ORCL | 246.56 | 247.73 | 243.08 | 243.53 | 243.53 | 9.678e+6 |
| 2025-07-18 | ORLY | 92.2 | 93.13 | 91.97 | 92.34 | 92.34 | 4.003e+6 |
| 2025-07-18 | OTIS | 98.96 | 98.96 | 96.78 | 97.46 | 97.46 | 2.211e+6 |
| 2025-07-18 | OXY | 43.32 | 43.84 | 42.57 | 42.92 | 42.92 | 1.172e+7 |
| 2025-07-18 | PANW | 197.12 | 197.44 | 194.78 | 195.78 | 195.78 | 2.979e+6 |
| 2025-07-18 | PAYX | 138.47 | 138.47 | 137.28 | 137.79 | 137.79 | 2.487e+6 |
| 2025-07-18 | PBI | 11.47 | 11.66 | 11.42 | 11.65 | 11.65 | 2.723e+6 |
| 2025-07-18 | PCAR | 92.9 | 92.9 | 90.9 | 91.37 | 91.37 | 3.704e+6 |
| 2025-07-18 | PCG | 13.2 | 13.47 | 13.2 | 13.35 | 13.35 | 2.451e+7 |
| 2025-07-18 | PEG | 81.24 | 82.78 | 81.18 | 82.32 | 82.32 | 3.009e+6 |
| 2025-07-18 | PENN | 18.36 | 18.36 | 17.9 | 18.05 | 18.05 | 2.948e+6 |
| 2025-07-18 | PEP | 142.17 | 142.25 | 138.94 | 139.23 | 139.23 | 1.375e+7 |
| 2025-07-18 | PFG | 79 | 79.11 | 78.47 | 78.81 | 78.81 | 867,523 |
| 2025-07-18 | PG | 150.51 | 152.26 | 150.36 | 151.8 | 151.8 | 7.337e+6 |
| 2025-07-18 | PH | 719.67 | 721.04 | 712.92 | 716.36 | 716.36 | 485,924 |
| 2025-07-18 | PTC | 197.65 | 199.78 | 195.71 | 199.61 | 199.61 | 880,148 |
| 2025-07-18 | PVH | 71.98 | 72.31 | 70.79 | 71.28 | 71.28 | 978,427 |
| 2025-07-18 | PYPL | 73.71 | 73.96 | 72.89 | 73.78 | 73.78 | 9.012e+6 |
| 2025-07-18 | QCOM | 150.43 | 152.78 | 150.13 | 152.16 | 152.16 | 7.434e+6 |
| 2025-07-18 | R | 170.18 | 170.2 | 165.39 | 166.76 | 166.76 | 628,604 |
| 2025-07-18 | RCL | 345.91 | 348.55 | 345.37 | 346 | 346 | 1.465e+6 |
| 2025-07-18 | REGN | 547.01 | 547.89 | 538.56 | 539.57 | 539.57 | 1.308e+6 |
| 2025-07-18 | RF | 24.75 | 25.4 | 24.71 | 25.25 | 25.25 | 2.343e+7 |