Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102151–102200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-02 | TSN | 55.78 | 55.95 | 55.22 | 55.6 | 55.6 | 2.675e+6 |
| 2025-09-02 | NKE | 74.67 | 75.08 | 73.05 | 73.34 | 73.34 | 1.508e+7 |
| 2025-09-02 | TYL | 555.24 | 560.17 | 548.4 | 552.49 | 552.49 | 280,300 |
| 2025-09-02 | NKTR | 29.01 | 30.45 | 28.88 | 29.09 | 29.09 | 437,172 |
| 2025-09-02 | VICI | 32.01 | 32.22 | 31.69 | 31.84 | 31.84 | 6.309e+6 |
| 2025-09-02 | PNC | 200.74 | 200.74 | 197.81 | 200.46 | 200.46 | 1.647e+6 |
| 2025-09-02 | PLD | 109.52 | 109.84 | 108.31 | 108.59 | 108.59 | 3.396e+6 |
| 2025-09-02 | NOC | 587.61 | 591.86 | 581.04 | 585.07 | 585.07 | 635,899 |
| 2025-09-02 | WY | 25.06 | 25.12 | 24.35 | 24.44 | 24.44 | 6.036e+6 |
| 2025-09-02 | NOW | 180.35 | 182.85 | 178.93 | 182.28 | 182.28 | 6.240e+6 |
| 2025-09-02 | NRG | 141.02 | 143.96 | 139.53 | 143.83 | 143.83 | 2.499e+6 |
| 2025-09-02 | SNPS | 589.05 | 596.82 | 584.01 | 592.01 | 592.01 | 1.400e+6 |
| 2025-09-02 | NSC | 274.23 | 274.92 | 271.45 | 274.51 | 274.51 | 1.719e+6 |
| 2025-09-02 | VNT | 42.07 | 42.36 | 41.84 | 42.33 | 42.33 | 855,851 |
| 2025-09-02 | PNR | 105.27 | 105.6 | 104.44 | 105.46 | 105.46 | 1.111e+6 |
| 2025-09-02 | SO | 90.04 | 90.6 | 89.44 | 89.89 | 89.89 | 3.468e+6 |
| 2025-09-02 | NTAP | 109.34 | 113.97 | 108.65 | 113.74 | 113.74 | 2.710e+6 |
| 2025-09-02 | PM | 162.07 | 163.5 | 158.97 | 162.88 | 162.88 | 6.014e+6 |
| 2025-09-02 | NTRS | 127.41 | 128.27 | 125.48 | 127.48 | 127.48 | 918,900 |
| 2025-09-02 | URBN | 66.15 | 67.81 | 65.5 | 67.61 | 67.61 | 2.881e+6 |
| 2025-09-02 | WDC | 78.33 | 81.74 | 77.71 | 81.71 | 81.71 | 5.778e+6 |
| 2025-09-02 | UNM | 68.21 | 68.78 | 67.46 | 68.77 | 68.77 | 1.205e+6 |
| 2025-09-02 | WSM | 185.46 | 189.92 | 184.02 | 189.92 | 189.92 | 1.289e+6 |
| 2025-09-02 | NVDA | 169.97 | 172.35 | 167.19 | 170.75 | 170.75 | 2.312e+8 |
| 2025-09-02 | UNP | 219.77 | 220.32 | 216.93 | 219.55 | 219.55 | 3.955e+6 |
| 2025-09-02 | NVR | 8,027.53 | 8,195 | 8,027.53 | 8,169.85 | 8,169.85 | 18,500 |
| 2025-09-02 | UPS | 82.58 | 82.79 | 80.85 | 81.25 | 81.25 | 1.006e+7 |
| 2025-09-02 | TPR | 99.17 | 102.13 | 98.88 | 101.77 | 101.77 | 3.424e+6 |
| 2025-09-02 | NWL | 5.6 | 5.67 | 5.53 | 5.64 | 5.64 | 9.618e+6 |
| 2025-09-02 | VFC | 14.55 | 14.94 | 14.48 | 14.61 | 14.61 | 6.617e+6 |
| 2025-09-02 | SBUX | 86.15 | 88.26 | 85.5 | 88.05 | 88.05 | 1.047e+7 |
| 2025-09-02 | NWS | 33.3 | 33.41 | 32.79 | 32.98 | 32.98 | 508,147 |
| 2025-09-02 | PODD | 338.13 | 350 | 334.91 | 344.92 | 344.92 | 788,603 |
| 2025-09-02 | NOV | 12.96 | 13.15 | 12.78 | 12.9 | 12.9 | 3.033e+6 |
| 2025-09-02 | XEL | 70.41 | 70.73 | 69.91 | 70.51 | 70.51 | 3.101e+6 |
| 2025-09-02 | WMB | 56.15 | 56.57 | 55.44 | 56.02 | 56.02 | 7.834e+6 |
| 2025-09-02 | NWSA | 28.87 | 29.07 | 28.54 | 28.63 | 28.63 | 4.671e+6 |
| 2025-09-02 | PSKY | 14.37 | 14.49 | 14.02 | 14.29 | 14.29 | 5.127e+6 |
| 2025-09-02 | NXPI | 224.72 | 229.72 | 222.96 | 229.37 | 229.37 | 2.212e+6 |
| 2025-09-02 | RRC | 33.75 | 34.5 | 33.54 | 34.39 | 34.39 | 1.821e+6 |
| 2025-09-02 | UAL | 102.99 | 104.77 | 101.75 | 104.68 | 104.68 | 7.055e+6 |
| 2025-09-02 | O | 55.98 | 56.26 | 55.44 | 55.71 | 55.71 | 5.442e+6 |
| 2025-09-02 | PWR | 369.74 | 374.98 | 366.1 | 374.42 | 374.42 | 686,247 |
| 2025-09-02 | SYF | 74.07 | 74.72 | 72.96 | 74.7 | 74.7 | 3.265e+6 |
| 2025-09-02 | XRX | 3.77 | 3.77 | 3.59 | 3.7 | 3.7 | 4.742e+6 |
| 2025-09-02 | TTD | 53.45 | 54.25 | 52.7 | 54.18 | 54.18 | 7.788e+6 |
| 2025-09-02 | ODFL | 147.87 | 150.46 | 147.25 | 149.11 | 149.11 | 1.794e+6 |
| 2025-09-02 | VLO | 149.75 | 151.68 | 148.68 | 151.66 | 151.66 | 3.217e+6 |
| 2025-09-02 | TGNA | 20.72 | 20.83 | 20.71 | 20.79 | 20.79 | 2.187e+6 |
| 2025-09-02 | TJX | 134.98 | 137.36 | 134.98 | 137.33 | 137.33 | 5.283e+6 |