Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104001–104050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | PSA | 282.31 | 283.05 | 280.09 | 282.18 | 282.18 | 620,519 |
| 2025-08-27 | NOC | 587.95 | 587.95 | 578.55 | 580.1 | 580.1 | 679,475 |
| 2025-08-27 | PNC | 198.14 | 201.63 | 197.23 | 201.07 | 201.07 | 1.763e+6 |
| 2025-08-27 | NOW | 174.33 | 177.92 | 173.64 | 177.6 | 177.6 | 6.011e+6 |
| 2025-08-27 | SPGI | 548.34 | 552.19 | 547.31 | 547.52 | 547.52 | 1,000,000 |
| 2025-08-27 | WY | 25.48 | 25.8 | 25.37 | 25.45 | 25.45 | 2.987e+6 |
| 2025-08-27 | NRG | 145.45 | 147.92 | 145.09 | 146.82 | 146.82 | 1.951e+6 |
| 2025-08-27 | SYK | 391.41 | 392.18 | 388.76 | 390.23 | 390.23 | 648,822 |
| 2025-08-27 | SNPS | 596.94 | 603.87 | 593.32 | 603.17 | 603.17 | 916,629 |
| 2025-08-27 | NSC | 272.65 | 273.22 | 268.42 | 268.69 | 268.69 | 2.525e+6 |
| 2025-08-27 | NEE | 73.34 | 73.44 | 71.86 | 72.34 | 72.34 | 1.012e+7 |
| 2025-08-27 | PNR | 107.77 | 108.94 | 107.68 | 108.49 | 108.49 | 1.164e+6 |
| 2025-08-27 | OMC | 75.31 | 76.52 | 74.92 | 76.24 | 76.24 | 3.656e+6 |
| 2025-08-27 | NTAP | 107.87 | 110.87 | 107.75 | 110.54 | 110.54 | 3.378e+6 |
| 2025-08-27 | SO | 90.96 | 91.23 | 90.59 | 91.05 | 91.05 | 3.090e+6 |
| 2025-08-27 | NTRS | 129.23 | 130.28 | 129.18 | 129.24 | 129.24 | 660,900 |
| 2025-08-27 | TRGP | 159.16 | 163.75 | 158.23 | 162.46 | 162.46 | 1.277e+6 |
| 2025-08-27 | UNM | 67.88 | 68.76 | 67.86 | 68.29 | 68.29 | 999,948 |
| 2025-08-27 | MOS | 31.94 | 32.59 | 31.88 | 32.35 | 32.35 | 3.640e+6 |
| 2025-08-27 | XYL | 142.17 | 143.54 | 142.17 | 143.33 | 143.33 | 835,800 |
| 2025-08-27 | UNP | 218.68 | 219.17 | 216.63 | 217.16 | 217.16 | 3.465e+6 |
| 2025-08-27 | NVDA | 181.95 | 182.46 | 179.07 | 181.57 | 181.57 | 2.355e+8 |
| 2025-08-27 | PRU | 106.02 | 107.03 | 106.02 | 106.59 | 106.59 | 1.281e+6 |
| 2025-08-27 | UPS | 83.52 | 83.94 | 83.08 | 83.76 | 83.76 | 5.482e+6 |
| 2025-08-27 | NVR | 8,049.31 | 8,079 | 7,985.5 | 8,033.82 | 8,033.82 | 11,200 |
| 2025-08-27 | SLG | 53.68 | 55.01 | 53.67 | 54.82 | 54.82 | 860,544 |
| 2025-08-27 | PODD | 331.49 | 335.86 | 329.65 | 334.35 | 334.35 | 517,000 |
| 2025-08-27 | TMUS | 246.49 | 248.95 | 246.28 | 248.05 | 248.05 | 3.212e+6 |
| 2025-08-27 | PLD | 110.04 | 111.42 | 109.39 | 109.94 | 109.94 | 3.451e+6 |
| 2025-08-27 | XEL | 70.66 | 71.34 | 70.6 | 71.22 | 71.22 | 3.068e+6 |
| 2025-08-27 | NWL | 5.53 | 5.71 | 5.51 | 5.68 | 5.68 | 7.441e+6 |
| 2025-08-27 | NWS | 33.99 | 34.26 | 33.83 | 33.88 | 33.88 | 420,130 |
| 2025-08-27 | PSKY | 15.53 | 15.53 | 14.46 | 14.64 | 14.64 | 1.217e+7 |
| 2025-08-27 | NWSA | 29.42 | 29.67 | 29.36 | 29.44 | 29.44 | 1.739e+6 |
| 2025-08-27 | STX | 164.66 | 166.94 | 164.3 | 165.99 | 165.99 | 2.688e+6 |
| 2025-08-27 | UAL | 104 | 105.3 | 103.16 | 104.21 | 104.21 | 3.159e+6 |
| 2025-08-27 | UA | 4.93 | 5.04 | 4.92 | 4.95 | 4.95 | 5.137e+6 |
| 2025-08-27 | STE | 245.62 | 247.56 | 244.76 | 247.1 | 247.1 | 629,100 |
| 2025-08-27 | SYF | 74.23 | 75.23 | 74.23 | 74.84 | 74.84 | 2.967e+6 |
| 2025-08-27 | NXPI | 232.64 | 234.73 | 231.38 | 234.31 | 234.31 | 1.054e+6 |
| 2025-08-27 | O | 56.09 | 56.44 | 55.87 | 56.23 | 56.23 | 5.704e+6 |
| 2025-08-27 | WU | 7.95 | 8.01 | 7.88 | 7.91 | 7.91 | 6.995e+6 |
| 2025-08-27 | ODFL | 153 | 155.17 | 151.75 | 153.01 | 153.01 | 1.975e+6 |
| 2025-08-27 | URI | 933.13 | 945.46 | 932 | 943.27 | 943.27 | 276,900 |
| 2025-08-27 | WYNN | 117.82 | 124.58 | 117.45 | 122.35 | 122.35 | 4.267e+6 |
| 2025-08-27 | OGN | 8.98 | 9.19 | 8.89 | 9.14 | 9.14 | 3.175e+6 |
| 2025-08-27 | ORCL | 233.16 | 234.67 | 230.85 | 233.96 | 233.96 | 5.638e+6 |
| 2025-08-27 | UHS | 181 | 183.06 | 179.8 | 181.88 | 181.88 | 672,600 |
| 2025-08-27 | OKE | 71.26 | 72.52 | 71.16 | 72.07 | 72.07 | 2.302e+6 |
| 2025-08-27 | NOV | 12.62 | 13.03 | 12.59 | 12.91 | 12.91 | 2.586e+6 |