Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100951–101000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | PPG | 107.64 | 107.73 | 106.35 | 107.51 | 107.51 | 1.643e+6 |
| 2025-09-04 | NSC | 274.82 | 276.51 | 273.52 | 276 | 276 | 923,321 |
| 2025-09-04 | NDSN | 219.91 | 223.76 | 218.12 | 223.72 | 223.72 | 206,836 |
| 2025-09-04 | SO | 90.03 | 90.23 | 89.24 | 89.67 | 89.67 | 3.469e+6 |
| 2025-09-04 | NTAP | 115.35 | 117.31 | 113.57 | 117.15 | 117.15 | 2.050e+6 |
| 2025-09-04 | RTX | 156.44 | 157.36 | 155.76 | 156.88 | 156.88 | 3.219e+6 |
| 2025-09-04 | UNM | 71.74 | 72.15 | 71.3 | 71.76 | 71.76 | 1.755e+6 |
| 2025-09-04 | NTRS | 127.99 | 128.54 | 126.78 | 127.2 | 127.2 | 1.157e+6 |
| 2025-09-04 | PKG | 208.78 | 212.97 | 207.32 | 212.89 | 212.89 | 725,400 |
| 2025-09-04 | UNP | 220.21 | 221.03 | 218.09 | 220.61 | 220.61 | 3.601e+6 |
| 2025-09-04 | NVDA | 170.54 | 171.83 | 169.38 | 171.63 | 171.63 | 1.417e+8 |
| 2025-09-04 | SPGI | 539.66 | 541.41 | 536.07 | 537.95 | 537.95 | 999,148 |
| 2025-09-04 | STI | 6.5 | 6.98 | 5.75 | 6.86 | 6.86 | 1.606e+6 |
| 2025-09-04 | NVR | 8,300 | 8,409.34 | 8,204.9 | 8,407.77 | 8,407.77 | 17,721 |
| 2025-09-04 | PM | 157.78 | 160.06 | 155.48 | 156.8 | 156.8 | 7.840e+6 |
| 2025-09-04 | UPS | 81.65 | 81.69 | 79.77 | 80.54 | 80.54 | 1.074e+7 |
| 2025-09-04 | NWL | 6.08 | 6.12 | 5.95 | 6.1 | 6.1 | 1.196e+7 |
| 2025-09-04 | PODD | 343.34 | 349.09 | 341.89 | 346.47 | 346.47 | 499,731 |
| 2025-09-04 | XEL | 71.17 | 71.56 | 69.91 | 70.61 | 70.61 | 6.805e+6 |
| 2025-09-04 | NWS | 32.81 | 33.06 | 32.63 | 32.95 | 32.95 | 685,200 |
| 2025-09-04 | SJM | 108.91 | 109.29 | 108.12 | 108.91 | 108.91 | 1.546e+6 |
| 2025-09-04 | PSKY | 14.75 | 14.87 | 14.24 | 14.57 | 14.57 | 5.292e+6 |
| 2025-09-04 | NWSA | 28.8 | 29.1 | 28.48 | 29.08 | 29.08 | 3.666e+6 |
| 2025-09-04 | SYY | 79.81 | 80.82 | 79.29 | 80.77 | 80.77 | 3.069e+6 |
| 2025-09-04 | UAL | 106.1 | 109.3 | 105.41 | 106.05 | 106.05 | 5.044e+6 |
| 2025-09-04 | NXPI | 221.6 | 222.79 | 215.86 | 222.21 | 222.21 | 3.309e+6 |
| 2025-09-04 | TTD | 53.88 | 54.08 | 51.73 | 51.92 | 51.92 | 1.141e+7 |
| 2025-09-04 | SYF | 74.98 | 76.15 | 74.59 | 75.93 | 75.93 | 2.521e+6 |
| 2025-09-04 | O | 56.03 | 56.59 | 55.89 | 56.23 | 56.23 | 4.320e+6 |
| 2025-09-04 | WU | 8.09 | 8.1 | 7.96 | 8.07 | 8.07 | 6.842e+6 |
| 2025-09-04 | WYNN | 124.65 | 124.89 | 121.2 | 122.05 | 122.05 | 2.025e+6 |
| 2025-09-04 | ODFL | 145.44 | 148.47 | 140.24 | 148.31 | 148.31 | 3.285e+6 |
| 2025-09-04 | UHS | 181.91 | 186.15 | 180.63 | 185.34 | 185.34 | 742,700 |
| 2025-09-04 | WRB | 71.48 | 72.01 | 71.2 | 71.59 | 71.59 | 1.606e+6 |
| 2025-09-04 | OGN | 9.76 | 9.88 | 9.55 | 9.62 | 9.62 | 4.072e+6 |
| 2025-09-04 | NCLH | 25.32 | 25.79 | 25.23 | 25.59 | 25.59 | 1.621e+7 |
| 2025-09-04 | SRE | 80.85 | 81.22 | 79.56 | 80.38 | 80.38 | 3.602e+6 |
| 2025-09-04 | OKE | 71.07 | 71.52 | 70.62 | 71.39 | 71.39 | 2.506e+6 |
| 2025-09-04 | XRAY | 13.55 | 13.97 | 13.41 | 13.95 | 13.95 | 3.023e+6 |
| 2025-09-04 | WTW | 326.21 | 329.72 | 324.88 | 326.96 | 326.96 | 432,400 |
| 2025-09-04 | ON | 47.64 | 48.22 | 46.62 | 48.06 | 48.06 | 6.394e+6 |
| 2025-09-04 | V | 348.6 | 350.49 | 347.03 | 348.86 | 348.86 | 4.324e+6 |
| 2025-09-04 | PWR | 375.04 | 378.54 | 370.67 | 375.83 | 375.83 | 942,185 |
| 2025-09-04 | ORLY | 104.02 | 105.13 | 103.77 | 105.04 | 105.04 | 3.598e+6 |
| 2025-09-04 | VRSN | 271.42 | 274.87 | 268.92 | 274.47 | 274.47 | 448,131 |
| 2025-09-04 | XRX | 3.67 | 3.78 | 3.62 | 3.75 | 3.75 | 2.943e+6 |
| 2025-09-04 | OTIS | 84.21 | 85.2 | 83.88 | 85.19 | 85.19 | 1.740e+6 |
| 2025-09-04 | TTWO | 238.53 | 240.84 | 237.37 | 240.65 | 240.65 | 915,426 |
| 2025-09-04 | VICI | 32.1 | 32.31 | 31.86 | 31.99 | 31.99 | 7.529e+6 |
| 2025-09-04 | OXY | 45.56 | 46.06 | 44.29 | 45.87 | 45.87 | 7.596e+6 |