Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121901–121950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | WU | 7.47 | 7.55 | 7.43 | 7.49 | 7.49 | 7.428e+6 |
| 2025-07-17 | UHS | 169.24 | 171.34 | 169.06 | 170.32 | 170.32 | 786,916 |
| 2025-07-17 | OXY | 41.91 | 42.93 | 41.69 | 42.86 | 42.86 | 1.131e+7 |
| 2025-07-17 | VRT | 128.13 | 133.4 | 127.32 | 131 | 131 | 7.989e+6 |
| 2025-07-17 | NCLH | 23.17 | 23.71 | 23.09 | 23.6 | 23.6 | 1.212e+7 |
| 2025-07-17 | PANW | 193.19 | 197.6 | 193.08 | 196.28 | 196.28 | 4.300e+6 |
| 2025-07-17 | VTRS | 8.74 | 8.94 | 8.71 | 8.92 | 8.92 | 1.033e+7 |
| 2025-07-17 | PLTR | 151.56 | 155.68 | 150.82 | 153.99 | 153.99 | 6.017e+7 |
| 2025-07-17 | PAYX | 136.63 | 138.08 | 136.49 | 137.63 | 137.63 | 1.835e+6 |
| 2025-07-17 | SRE | 73.4 | 74.78 | 73.24 | 74.67 | 74.67 | 2.227e+6 |
| 2025-07-17 | TRMB | 80.47 | 82.14 | 80.03 | 82.02 | 82.02 | 1.518e+6 |
| 2025-07-17 | PBI | 11.29 | 11.55 | 11.29 | 11.4 | 11.4 | 2.628e+6 |
| 2025-07-17 | USB | 42.82 | 44.23 | 42.6 | 43.85 | 43.85 | 2.524e+7 |
| 2025-07-17 | V | 347.26 | 348.62 | 345.75 | 347.07 | 347.07 | 4.747e+6 |
| 2025-07-17 | PCAR | 92.92 | 93.67 | 90.9 | 91.73 | 91.73 | 5.562e+6 |
| 2025-07-17 | TJX | 119.58 | 120.91 | 119.53 | 120.69 | 120.69 | 3.828e+6 |
| 2025-07-17 | VRSN | 278.57 | 279.81 | 275.87 | 277.41 | 277.41 | 499,800 |
| 2025-07-17 | PCG | 13.04 | 13.21 | 12.99 | 13.16 | 13.16 | 1.850e+7 |
| 2025-07-17 | ROST | 128.47 | 129.96 | 127.91 | 129.56 | 129.56 | 2.105e+6 |
| 2025-07-17 | VNT | 37.73 | 38.5 | 37.64 | 38.39 | 38.39 | 1.832e+6 |
| 2025-07-17 | PEG | 80 | 81.44 | 79.89 | 80.8 | 80.8 | 2.510e+6 |
| 2025-07-17 | TTWO | 238.73 | 238.96 | 230.4 | 233.92 | 233.92 | 2.106e+6 |
| 2025-07-17 | WEC | 102.33 | 103.13 | 101.77 | 102.74 | 102.74 | 1.610e+6 |
| 2025-07-17 | PENN | 17.55 | 18.35 | 17.55 | 18.25 | 18.25 | 4.296e+6 |
| 2025-07-17 | PLD | 106.71 | 107.77 | 103.18 | 103.84 | 103.84 | 6.613e+6 |
| 2025-07-17 | STE | 224.71 | 225.85 | 222.45 | 222.89 | 222.89 | 1.076e+6 |
| 2025-07-17 | PEP | 137.73 | 141.88 | 137.68 | 141.37 | 141.37 | 2.616e+7 |
| 2025-07-17 | QRVO | 88 | 89.17 | 87.59 | 88.63 | 88.63 | 1.214e+6 |
| 2025-07-17 | TXT | 84.08 | 85.51 | 84.08 | 85.3 | 85.3 | 1.406e+6 |
| 2025-07-17 | PFG | 77.52 | 78.77 | 77.1 | 78.72 | 78.72 | 1.038e+6 |
| 2025-07-17 | VRTX | 466.32 | 472.22 | 461.87 | 463.27 | 463.27 | 1.252e+6 |
| 2025-07-17 | PRGO | 25.45 | 25.71 | 25.35 | 25.66 | 25.66 | 709,338 |
| 2025-07-17 | PG | 149.73 | 151.4 | 149.58 | 151.27 | 151.27 | 8.320e+6 |
| 2025-07-17 | PAYC | 222.54 | 224.96 | 221.51 | 223.24 | 223.24 | 429,235 |
| 2025-07-17 | UBER | 91.21 | 91.4 | 89.9 | 90.5 | 90.5 | 1.690e+7 |
| 2025-07-17 | PH | 704.13 | 717.67 | 702.08 | 717.03 | 717.03 | 543,125 |
| 2025-07-17 | PM | 178.1 | 178.38 | 173.36 | 174.34 | 174.34 | 6.941e+6 |
| 2025-07-17 | URI | 794.33 | 811.9 | 792.31 | 810.01 | 810.01 | 805,045 |
| 2025-07-17 | PTC | 193.65 | 199.49 | 192.29 | 197 | 197 | 1.279e+6 |
| 2025-07-17 | VAL | 45.42 | 47.44 | 45.24 | 47.38 | 47.38 | 1.208e+6 |
| 2025-07-17 | XRAY | 15.36 | 15.55 | 15.21 | 15.36 | 15.36 | 2.598e+6 |
| 2025-07-17 | PVH | 71.1 | 71.85 | 70.42 | 71.56 | 71.56 | 783,700 |
| 2025-07-17 | TDG | 1,476.41 | 1,493.84 | 1,464.32 | 1,492.62 | 1,492.62 | 207,800 |
| 2025-07-17 | PHM | 108.27 | 109.43 | 108.01 | 108.65 | 108.65 | 2.120e+6 |
| 2025-07-17 | PYPL | 72.09 | 73.79 | 71.97 | 73.47 | 73.47 | 8.523e+6 |
| 2025-07-17 | PFE | 22.89 | 23.16 | 22.85 | 22.97 | 22.97 | 4.739e+7 |
| 2025-07-17 | STI | 4.35 | 4.84 | 4.32 | 4.74 | 4.74 | 95,232 |
| 2025-07-17 | QCOM | 150.39 | 150.91 | 149.21 | 150.01 | 150.01 | 7.019e+6 |
| 2025-07-17 | NDAQ | 88.14 | 89.36 | 87.89 | 89.15 | 89.15 | 2.266e+6 |
| 2025-07-17 | UNH | 286.33 | 286.99 | 278.01 | 282.16 | 282.16 | 1.479e+7 |