Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101551–101600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-03 | NOC | 582.3 | 583.76 | 573.52 | 576.82 | 576.82 | 463,200 |
| 2025-09-03 | NOW | 181.8 | 184.27 | 178.9 | 183.88 | 183.88 | 6.691e+6 |
| 2025-09-03 | WY | 24.34 | 24.58 | 24.25 | 24.37 | 24.37 | 2.815e+6 |
| 2025-09-03 | STZ | 147.13 | 147.45 | 143.28 | 143.45 | 143.45 | 4.546e+6 |
| 2025-09-03 | NRG | 143.62 | 146.91 | 142.92 | 145.62 | 145.62 | 1.458e+6 |
| 2025-09-03 | SNPS | 590.76 | 593.7 | 586.77 | 592.12 | 592.12 | 973,700 |
| 2025-09-03 | VNT | 42.18 | 42.51 | 41.97 | 42.49 | 42.49 | 716,414 |
| 2025-09-03 | PPG | 107.2 | 107.83 | 106.5 | 107.07 | 107.07 | 1.161e+6 |
| 2025-09-03 | PNR | 105.33 | 106.09 | 104.64 | 106.01 | 106.01 | 934,826 |
| 2025-09-03 | NSC | 274.48 | 275.85 | 272.8 | 274.45 | 274.45 | 2.085e+6 |
| 2025-09-03 | NTAP | 113.78 | 114.94 | 113.76 | 114.82 | 114.82 | 1.982e+6 |
| 2025-09-03 | SO | 89.45 | 89.77 | 88.99 | 89.47 | 89.47 | 3.481e+6 |
| 2025-09-03 | NTRS | 127.01 | 128.4 | 125.05 | 127.41 | 127.41 | 832,456 |
| 2025-09-03 | PKG | 211.72 | 213.01 | 209.04 | 209.17 | 209.17 | 623,000 |
| 2025-09-03 | UNM | 69.1 | 71.83 | 68.76 | 71.48 | 71.48 | 3.896e+6 |
| 2025-09-03 | NVDA | 171.03 | 172.38 | 168.85 | 170.59 | 170.59 | 1.644e+8 |
| 2025-09-03 | SPGI | 535.81 | 539.98 | 533.54 | 536.94 | 536.94 | 864,006 |
| 2025-09-03 | UNP | 218.98 | 220.05 | 216.34 | 219.32 | 219.32 | 5.881e+6 |
| 2025-09-03 | NVR | 8,148.88 | 8,287.79 | 8,148.88 | 8,190.23 | 8,190.23 | 15,793 |
| 2025-09-03 | NWL | 5.65 | 6.1 | 5.65 | 6.08 | 6.08 | 1.132e+7 |
| 2025-09-03 | UPS | 81.39 | 81.87 | 80.82 | 81.31 | 81.31 | 7.431e+6 |
| 2025-09-03 | STI | 7.49 | 7.8 | 5.51 | 7.01 | 7.01 | 8.704e+7 |
| 2025-09-03 | NOV | 12.79 | 13.09 | 12.67 | 12.78 | 12.78 | 5.705e+6 |
| 2025-09-03 | PODD | 346.64 | 346.64 | 339 | 343.53 | 343.53 | 595,500 |
| 2025-09-03 | NWS | 32.76 | 33.02 | 31.76 | 32.67 | 32.67 | 1.494e+6 |
| 2025-09-03 | WMB | 56 | 56.61 | 55.6 | 56.36 | 56.36 | 6.213e+6 |
| 2025-09-03 | XEL | 70.43 | 70.84 | 69.92 | 70.79 | 70.79 | 3.045e+6 |
| 2025-09-03 | TSLA | 335.2 | 343.33 | 328.51 | 334.09 | 334.09 | 8.873e+7 |
| 2025-09-03 | NWSA | 28.5 | 28.76 | 27.8 | 28.72 | 28.72 | 4.480e+6 |
| 2025-09-03 | PSKY | 14.28 | 15.13 | 14.22 | 14.88 | 14.88 | 8.363e+6 |
| 2025-09-03 | SYY | 78.4 | 80.66 | 78.15 | 79.33 | 79.33 | 3.985e+6 |
| 2025-09-03 | NXPI | 229.22 | 230.81 | 220.74 | 224.98 | 224.98 | 2.826e+6 |
| 2025-09-03 | UAL | 105.1 | 109.69 | 104.93 | 106.16 | 106.16 | 5.784e+6 |
| 2025-09-03 | SCHW | 95.27 | 95.68 | 94.33 | 95.28 | 95.28 | 7.262e+6 |
| 2025-09-03 | O | 55.62 | 55.95 | 55.42 | 55.91 | 55.91 | 4.102e+6 |
| 2025-09-03 | SYF | 74.33 | 75.07 | 73.83 | 74.57 | 74.57 | 1.967e+6 |
| 2025-09-03 | SLB | 34.86 | 35.28 | 34.44 | 34.53 | 34.53 | 1.657e+7 |
| 2025-09-03 | OMC | 75.43 | 76.23 | 74.91 | 76.01 | 76.01 | 2.740e+6 |
| 2025-09-03 | WU | 8.05 | 8.15 | 8.01 | 8.07 | 8.07 | 6.015e+6 |
| 2025-09-03 | ODFL | 148.55 | 150.03 | 147.27 | 147.61 | 147.61 | 1.486e+6 |
| 2025-09-03 | WTW | 320.89 | 324.86 | 320.39 | 324.33 | 324.33 | 399,000 |
| 2025-09-03 | WYNN | 125.73 | 126.38 | 123.94 | 124.66 | 124.66 | 1.408e+6 |
| 2025-09-03 | TMO | 485.74 | 488.25 | 480.26 | 483.27 | 483.27 | 1.219e+6 |
| 2025-09-03 | WSM | 188.68 | 192.08 | 188.66 | 190.09 | 190.09 | 920,700 |
| 2025-09-03 | UHS | 180.56 | 181.62 | 180.09 | 181.24 | 181.24 | 520,810 |
| 2025-09-03 | OGN | 9.28 | 9.8 | 9.28 | 9.76 | 9.76 | 3.927e+6 |
| 2025-09-03 | NEE | 71.15 | 71.66 | 70.4 | 70.67 | 70.67 | 7.722e+6 |
| 2025-09-03 | NCLH | 24.76 | 25.63 | 24.64 | 25.34 | 25.34 | 1.668e+7 |
| 2025-09-03 | OKE | 71.28 | 71.53 | 70.64 | 70.9 | 70.9 | 3.395e+6 |
| 2025-09-03 | XRAY | 13.36 | 13.57 | 13.35 | 13.54 | 13.54 | 2.389e+6 |