Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121951–122000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | R | 168.51 | 170.28 | 167.28 | 168.82 | 168.82 | 341,400 |
| 2025-07-17 | VFC | 11.68 | 12.11 | 11.65 | 12.1 | 12.1 | 9.882e+6 |
| 2025-07-17 | STZ | 163.67 | 167.37 | 163.52 | 166.98 | 166.98 | 2.362e+6 |
| 2025-07-17 | RCL | 336.72 | 344.69 | 335.53 | 344.43 | 344.43 | 1.945e+6 |
| 2025-07-17 | NAVI | 14.1 | 14.3 | 13.68 | 13.77 | 13.77 | 1.190e+6 |
| 2025-07-17 | VICI | 31.49 | 31.66 | 31.31 | 31.36 | 31.36 | 3.713e+6 |
| 2025-07-17 | REGN | 542.7 | 551.47 | 539.06 | 547.01 | 547.01 | 989,311 |
| 2025-07-17 | TROW | 99.09 | 102.74 | 98.4 | 102.33 | 102.33 | 2.356e+6 |
| 2025-07-17 | OI | 14.4 | 14.63 | 14.32 | 14.52 | 14.52 | 1.200e+6 |
| 2025-07-17 | RF | 23.33 | 23.89 | 23.26 | 23.79 | 23.79 | 1.025e+7 |
| 2025-07-17 | ULTA | 485.88 | 492.71 | 484.04 | 490.07 | 490.07 | 572,074 |
| 2025-07-17 | TPR | 99.88 | 101.3 | 99.11 | 101.15 | 101.15 | 3.382e+6 |
| 2025-07-17 | RIG | 2.53 | 2.64 | 2.53 | 2.6 | 2.6 | 4.325e+7 |
| 2025-07-17 | WMB | 56.63 | 57.18 | 56.14 | 56.71 | 56.71 | 7.182e+6 |
| 2025-07-17 | TMUS | 224.61 | 226.27 | 222.96 | 224.04 | 224.04 | 3.509e+6 |
| 2025-07-17 | RJF | 154.08 | 158.14 | 153.99 | 157.89 | 157.89 | 939,900 |
| 2025-07-17 | MO | 55.79 | 56.61 | 54.65 | 55.11 | 55.11 | 1.250e+7 |
| 2025-07-17 | MKTX | 211.78 | 212.24 | 206.49 | 206.59 | 206.59 | 510,100 |
| 2025-07-17 | RMD | 251.79 | 254.22 | 250.64 | 253.94 | 253.94 | 802,122 |
| 2025-07-17 | WDC | 66.35 | 67.52 | 66.19 | 66.86 | 66.86 | 6.211e+6 |
| 2025-07-17 | PGR | 229.73 | 232.36 | 227.88 | 232.29 | 232.29 | 4.471e+6 |
| 2025-07-17 | ROK | 348.92 | 352.65 | 348.06 | 351.52 | 351.52 | 680,200 |
| 2025-07-17 | SEE | 30.42 | 31.04 | 30.42 | 30.91 | 30.91 | 1.543e+6 |
| 2025-07-17 | PSX | 119.37 | 121.31 | 118.92 | 121.03 | 121.03 | 2.609e+6 |
| 2025-07-17 | ROP | 539.9 | 543.59 | 539.9 | 542.95 | 542.95 | 461,009 |
| 2025-07-17 | NUE | 136.36 | 139.52 | 136.02 | 139.23 | 139.23 | 1.110e+6 |
| 2025-07-17 | SPG | 156.05 | 157.48 | 155.72 | 157.05 | 157.05 | 1.054e+6 |
| 2025-07-17 | RRC | 37.45 | 37.97 | 37.28 | 37.91 | 37.91 | 2.465e+6 |
| 2025-07-17 | RL | 283.72 | 285.45 | 281.14 | 283.9 | 283.9 | 531,540 |
| 2025-07-17 | VLTO | 100.09 | 102.71 | 99.82 | 102.59 | 102.59 | 1.155e+6 |
| 2025-07-17 | RSG | 238.49 | 240.32 | 236.29 | 238.13 | 238.13 | 1.683e+6 |
| 2025-07-17 | SW | 43.15 | 44.29 | 43.05 | 44.17 | 44.17 | 2.921e+6 |
| 2025-07-17 | PNW | 87.32 | 88.45 | 87.27 | 88.06 | 88.06 | 799,400 |
| 2025-07-17 | RTX | 148.2 | 149.61 | 147.84 | 149.13 | 149.13 | 4.327e+6 |
| 2025-07-17 | WRB | 66.76 | 67.14 | 66.34 | 66.89 | 66.89 | 2.828e+6 |
| 2025-07-17 | VRSK | 300.21 | 301.42 | 298.55 | 300.68 | 300.68 | 526,780 |
| 2025-07-17 | RVTY | 94.66 | 95.75 | 93.55 | 95.31 | 95.31 | 1.450e+6 |
| 2025-07-17 | PWR | 387.5 | 398.33 | 386.58 | 397.62 | 397.62 | 1.000e+6 |
| 2025-07-17 | XYL | 129.16 | 131.39 | 128.58 | 131.28 | 131.28 | 1.036e+6 |
| 2025-07-17 | A | 113.41 | 115.87 | 112.57 | 115.66 | 115.66 | 1.553e+6 |
| 2025-07-17 | AA | 28.85 | 30.11 | 28.67 | 29.12 | 29.12 | 1.192e+7 |
| 2025-07-17 | AAL | 12.6 | 12.95 | 12.35 | 12.45 | 12.45 | 8.895e+7 |
| 2025-07-17 | AAP | 61.81 | 62.49 | 59.98 | 60.15 | 60.15 | 2.804e+6 |
| 2025-07-17 | AAPL | 209.74 | 210.96 | 208.76 | 209.19 | 209.19 | 4.807e+7 |
| 2025-07-17 | ABBV | 184.63 | 187.67 | 183.9 | 186.97 | 186.97 | 4.853e+6 |
| 2025-07-17 | ABNB | 137.58 | 139.57 | 137.26 | 139.3 | 139.3 | 3.496e+6 |
| 2025-07-17 | ABT | 124.58 | 124.88 | 117.9 | 118.63 | 118.63 | 2.756e+7 |
| 2025-07-17 | ACGL | 89 | 89.38 | 88 | 88.66 | 88.66 | 2.597e+6 |
| 2025-07-17 | ACN | 274.98 | 277.31 | 272.53 | 276.89 | 276.89 | 3.513e+6 |
| 2025-07-17 | ADBE | 360.6 | 366.96 | 359.28 | 366.45 | 366.45 | 3.341e+6 |