Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100251–100300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-05 | MTD | 1,291.09 | 1,313.71 | 1,291.09 | 1,305.71 | 1,305.71 | 95,040 |
| 2025-09-05 | MU | 127.59 | 131.22 | 125.48 | 131.18 | 131.18 | 2.842e+7 |
| 2025-09-05 | MUR | 24.33 | 24.69 | 23.76 | 24.19 | 24.19 | 2.536e+6 |
| 2025-09-05 | NEM | 75.75 | 76.92 | 75.15 | 75.8 | 75.8 | 8.679e+6 |
| 2025-09-05 | NFLX | 126 | 126.71 | 123.9 | 124.38 | 124.38 | 2.380e+7 |
| 2025-09-05 | NI | 38.72 | 39.8 | 38.64 | 39.55 | 39.55 | 1.009e+7 |
| 2025-09-05 | NKE | 73.84 | 74.44 | 72.68 | 72.96 | 72.96 | 1.376e+7 |
| 2025-09-05 | NKTR | 35.96 | 40.45 | 34.62 | 40.18 | 40.18 | 1.712e+6 |
| 2025-09-05 | NOC | 575.16 | 576.98 | 570.67 | 576.61 | 576.61 | 633,710 |
| 2025-09-05 | NOW | 180.83 | 183.24 | 180.27 | 182.76 | 182.76 | 6.420e+6 |
| 2025-09-05 | NRG | 147.64 | 148.93 | 141.61 | 146.36 | 146.36 | 1.673e+6 |
| 2025-09-05 | NSC | 276.06 | 276.48 | 272.89 | 274.02 | 274.02 | 1.302e+6 |
| 2025-09-05 | NTAP | 117.32 | 118.76 | 115.88 | 117.07 | 117.07 | 1.413e+6 |
| 2025-09-05 | NTRS | 127.7 | 128.21 | 123.8 | 125.8 | 125.8 | 1.221e+6 |
| 2025-09-05 | NVDA | 168 | 169 | 164.04 | 166.99 | 166.99 | 2.244e+8 |
| 2025-09-05 | NVR | 8,499.76 | 8,618.28 | 8,442.11 | 8,502 | 8,502 | 13,300 |
| 2025-09-05 | NWL | 6.14 | 6.42 | 6.03 | 6.18 | 6.18 | 9.536e+6 |
| 2025-09-05 | NWS | 32.84 | 33.48 | 32.45 | 33.17 | 33.17 | 378,838 |
| 2025-09-05 | NWSA | 29.11 | 29.54 | 28.97 | 29.22 | 29.22 | 3.321e+6 |
| 2025-09-05 | NXPI | 224 | 227.62 | 221.43 | 223.54 | 223.54 | 2.007e+6 |
| 2025-09-05 | O | 56.39 | 57.2 | 56.37 | 57.2 | 57.2 | 5.321e+6 |
| 2025-09-05 | ODFL | 148.76 | 153.63 | 148.29 | 150.2 | 150.2 | 1.892e+6 |
| 2025-09-05 | OGN | 9.63 | 10.35 | 9.6 | 10.31 | 10.31 | 4.651e+6 |
| 2025-09-05 | OKE | 71.03 | 71.16 | 67.79 | 69.71 | 69.71 | 4.956e+6 |
| 2025-09-05 | ON | 48.34 | 50.08 | 47.94 | 49.11 | 49.11 | 7.221e+6 |
| 2025-09-05 | ORLY | 105.32 | 105.32 | 103.6 | 104.84 | 104.84 | 4.203e+6 |
| 2025-09-05 | OTIS | 85.87 | 86.42 | 85.25 | 85.68 | 85.68 | 3.035e+6 |
| 2025-09-05 | OXY | 45.5 | 45.5 | 44.51 | 45.18 | 45.18 | 9.841e+6 |
| 2025-09-05 | PANW | 193.6 | 196.34 | 191.85 | 194.46 | 194.46 | 5.670e+6 |
| 2025-09-05 | PAYX | 133.28 | 133.73 | 129.41 | 131.07 | 131.07 | 1.898e+6 |
| 2025-09-05 | PBI | 11.98 | 12.08 | 11.86 | 11.98 | 11.98 | 2.358e+6 |
| 2025-09-05 | PCAR | 96.32 | 97.98 | 95.95 | 96.93 | 96.93 | 2.084e+6 |
| 2025-09-05 | PCG | 15.18 | 15.2 | 14.91 | 14.98 | 14.98 | 2.007e+7 |
| 2025-09-05 | PEG | 79.7 | 79.92 | 78.61 | 79.21 | 79.21 | 1.799e+6 |
| 2025-09-05 | PENN | 19.7 | 20.61 | 19.66 | 20.47 | 20.47 | 4.452e+6 |
| 2025-09-05 | PEP | 143.31 | 145.15 | 142.6 | 143.69 | 143.69 | 7.186e+6 |
| 2025-09-05 | PFE | 23.36 | 23.66 | 23.3 | 23.65 | 23.65 | 3.461e+7 |
| 2025-09-05 | PFG | 79.87 | 80.5 | 77.59 | 78.52 | 78.52 | 1.125e+6 |
| 2025-09-05 | PG | 155.17 | 157.14 | 155.03 | 156.61 | 156.61 | 6.436e+6 |
| 2025-09-05 | PH | 756.05 | 759.39 | 743.9 | 753.81 | 753.81 | 520,370 |
| 2025-09-05 | PTC | 213.5 | 215.49 | 211.42 | 213.9 | 213.9 | 632,646 |
| 2025-09-05 | PVH | 88.68 | 89.69 | 86.74 | 87.66 | 87.66 | 1.298e+6 |
| 2025-09-05 | PYPL | 68.52 | 69.57 | 67.81 | 67.9 | 67.9 | 7.794e+6 |
| 2025-09-05 | QCOM | 158.25 | 161.62 | 157.33 | 158.01 | 158.01 | 7.954e+6 |
| 2025-09-05 | R | 186.58 | 188.42 | 183.48 | 184.69 | 184.69 | 240,300 |
| 2025-09-05 | RCL | 356.97 | 358.54 | 345.24 | 348.14 | 348.14 | 1.456e+6 |
| 2025-09-05 | REGN | 562.93 | 575.48 | 562.78 | 571.13 | 571.13 | 960,400 |
| 2025-09-05 | RIG | 3.07 | 3.14 | 3.03 | 3.07 | 3.07 | 2.010e+7 |
| 2025-09-05 | RJF | 169.3 | 169.47 | 161.58 | 163.85 | 163.85 | 1.294e+6 |
| 2025-09-05 | RMD | 272.18 | 275.94 | 271.96 | 274.94 | 274.94 | 944,000 |