Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
122551–122600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-16 | QCOM | 151.67 | 151.86 | 148.95 | 151.44 | 151.44 | 7.107e+6 |
| 2025-07-16 | STI | 4.44 | 4.44 | 4.22 | 4.28 | 4.28 | 25,500 |
| 2025-07-16 | VLO | 144.1 | 145.3 | 139.35 | 139.61 | 139.61 | 4.003e+6 |
| 2025-07-16 | RL | 284.16 | 285.14 | 278.08 | 282.34 | 282.34 | 606,300 |
| 2025-07-16 | NDAQ | 87.93 | 88.33 | 86.82 | 88.25 | 88.25 | 2.141e+6 |
| 2025-07-16 | R | 169.31 | 173.26 | 166.7 | 168.32 | 168.32 | 404,114 |
| 2025-07-16 | PNW | 86.49 | 87.68 | 86.49 | 87.45 | 87.45 | 757,631 |
| 2025-07-16 | UNH | 286.55 | 289.92 | 284.79 | 286.49 | 286.49 | 9.714e+6 |
| 2025-07-16 | RCL | 337.15 | 343.02 | 335.03 | 335.26 | 335.26 | 2.207e+6 |
| 2025-07-16 | WHR | 97.56 | 97.56 | 92.57 | 92.8 | 92.8 | 2.055e+6 |
| 2025-07-16 | STZ | 161.46 | 163.88 | 161.12 | 163.67 | 163.67 | 1.942e+6 |
| 2025-07-16 | RHI | 36.91 | 37.86 | 36.61 | 37.83 | 37.83 | 2.394e+6 |
| 2025-07-16 | MO | 55.58 | 56.05 | 55.47 | 55.95 | 55.95 | 7.054e+6 |
| 2025-07-16 | ULTA | 476.32 | 485.34 | 473.64 | 485.08 | 485.08 | 613,673 |
| 2025-07-16 | WYNN | 110.07 | 110.75 | 108.67 | 108.85 | 108.85 | 1.242e+6 |
| 2025-07-16 | NAVI | 14.05 | 14.18 | 13.64 | 14.16 | 14.16 | 999,700 |
| 2025-07-16 | REGN | 547.01 | 555.31 | 543.6 | 544.95 | 544.95 | 1.090e+6 |
| 2025-07-16 | SOLV | 73.75 | 73.75 | 71.98 | 73.03 | 73.03 | 530,921 |
| 2025-07-16 | TROW | 96.89 | 99.2 | 96.48 | 99.1 | 99.1 | 1.996e+6 |
| 2025-07-16 | RF | 23.47 | 23.51 | 22.99 | 23.38 | 23.38 | 1.117e+7 |
| 2025-07-16 | UBER | 92.65 | 92.75 | 89.81 | 90.75 | 90.75 | 1.765e+7 |
| 2025-07-16 | RIG | 2.61 | 2.64 | 2.55 | 2.55 | 2.55 | 2.879e+7 |
| 2025-07-16 | RJF | 155.25 | 155.88 | 152.51 | 154.59 | 154.59 | 1.340e+6 |
| 2025-07-16 | TMUS | 223.52 | 226.35 | 223.49 | 225.73 | 225.73 | 5.793e+6 |
| 2025-07-16 | SNA | 304.69 | 306.43 | 301.9 | 304.61 | 304.61 | 509,536 |
| 2025-07-16 | RMD | 251.31 | 251.99 | 247.76 | 251.79 | 251.79 | 829,606 |
| 2025-07-16 | MKTX | 210.61 | 212.23 | 208.65 | 211.6 | 211.6 | 263,800 |
| 2025-07-16 | USB | 44.58 | 44.8 | 43.62 | 44.31 | 44.31 | 2.109e+7 |
| 2025-07-16 | XRX | 4.71 | 4.83 | 4.64 | 4.75 | 4.75 | 3.126e+6 |
| 2025-07-16 | TPR | 100.82 | 101.23 | 99.01 | 99.67 | 99.67 | 3.353e+6 |
| 2025-07-16 | NEE | 73.48 | 73.73 | 72.7 | 73.2 | 73.2 | 8.906e+6 |
| 2025-07-16 | WDC | 67.37 | 67.44 | 65.64 | 66.37 | 66.37 | 4.780e+6 |
| 2025-07-16 | ROK | 347.1 | 348.79 | 341.53 | 346.77 | 346.77 | 1.460e+6 |
| 2025-07-16 | VEEV | 280.93 | 282.47 | 278.66 | 282.47 | 282.47 | 655,416 |
| 2025-07-16 | ROP | 542.19 | 545.53 | 538.52 | 541.83 | 541.83 | 669,576 |
| 2025-07-16 | PSX | 123.28 | 124.28 | 119.46 | 119.57 | 119.57 | 3.438e+6 |
| 2025-07-16 | QRVO | 87 | 88.35 | 86.19 | 88 | 88 | 1.445e+6 |
| 2025-07-16 | XYZ | 66.53 | 69.1 | 66.26 | 69.03 | 69.03 | 8.210e+6 |
| 2025-07-16 | NUE | 136.81 | 137.66 | 134.13 | 136.3 | 136.3 | 1.536e+6 |
| 2025-07-16 | RRC | 38.08 | 38.27 | 37.49 | 37.57 | 37.57 | 2.813e+6 |
| 2025-07-16 | TTD | 82.03 | 82.49 | 80.24 | 81.13 | 81.13 | 2.242e+7 |
| 2025-07-16 | SPG | 155.14 | 156.26 | 153.79 | 155.84 | 155.84 | 1.439e+6 |
| 2025-07-16 | VICI | 31.61 | 31.83 | 31.36 | 31.54 | 31.54 | 6.523e+6 |
| 2025-07-16 | RSG | 239.41 | 239.8 | 236.29 | 239.3 | 239.3 | 1.088e+6 |
| 2025-07-16 | TFC | 42.73 | 42.86 | 41.91 | 42.43 | 42.43 | 1.134e+7 |
| 2025-07-16 | STT | 100.76 | 103.19 | 100.73 | 102.9 | 102.9 | 4.624e+6 |
| 2025-07-16 | VFC | 11.68 | 11.76 | 11.35 | 11.63 | 11.63 | 6.590e+6 |
| 2025-07-16 | RTX | 146.52 | 148.01 | 145.94 | 147.82 | 147.82 | 3.362e+6 |
| 2025-07-16 | VLTO | 100.59 | 100.62 | 99.19 | 100.13 | 100.13 | 1.257e+6 |
| 2025-07-16 | SLG | 60.42 | 61.4 | 59.8 | 61.32 | 61.32 | 1.997e+6 |