Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104951–105000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-26 | RL | 286.21 | 291.36 | 284.66 | 290.78 | 290.78 | 595,739 |
| 2025-08-26 | OI | 13.17 | 13.37 | 13.16 | 13.26 | 13.26 | 923,500 |
| 2025-08-26 | UDR | 37.54 | 37.74 | 37.35 | 37.36 | 37.36 | 3.132e+6 |
| 2025-08-26 | YUM | 144.85 | 145.89 | 143.92 | 144.96 | 144.96 | 1.665e+6 |
| 2025-08-26 | MUR | 23.41 | 23.56 | 22.86 | 23.25 | 23.25 | 2.353e+6 |
| 2025-08-26 | RHI | 35.14 | 35.51 | 33.79 | 34.06 | 34.06 | 1.645e+6 |
| 2025-08-26 | ZBRA | 319.87 | 324.13 | 318.18 | 320.58 | 320.58 | 619,212 |
| 2025-08-26 | NEM | 70.32 | 72.19 | 70.32 | 71.83 | 71.83 | 1.071e+7 |
| 2025-08-26 | ZION | 54.47 | 55.67 | 54.42 | 55.51 | 55.51 | 1.254e+6 |
| 2025-08-26 | NFLX | 122.02 | 123.15 | 121.22 | 122.61 | 122.61 | 1.986e+7 |
| 2025-08-26 | SNDK | 46.75 | 48.21 | 46.75 | 47.35 | 47.35 | 2.578e+6 |
| 2025-08-26 | NI | 41.87 | 41.87 | 41.29 | 41.56 | 41.56 | 4.134e+6 |
| 2025-08-26 | NE | 27.15 | 27.31 | 26.7 | 26.81 | 26.81 | 1.739e+6 |
| 2025-08-26 | TECH | 56.38 | 57.34 | 55.85 | 56.53 | 56.53 | 1.871e+6 |
| 2025-08-26 | PAYC | 229.13 | 231.18 | 224.73 | 224.84 | 224.84 | 679,248 |
| 2025-08-26 | NKE | 77.58 | 78.06 | 76.97 | 77.24 | 77.24 | 6.875e+6 |
| 2025-08-26 | NKTR | 27.28 | 28.79 | 26.66 | 28.78 | 28.78 | 446,349 |
| 2025-08-26 | PGR | 228.75 | 231.27 | 228.35 | 231.13 | 231.13 | 4.411e+6 |
| 2025-08-26 | TYL | 553.25 | 561 | 547.1 | 547.18 | 547.18 | 447,410 |
| 2025-08-26 | VMC | 289.37 | 291.12 | 288.26 | 289.59 | 289.59 | 839,500 |
| 2025-08-26 | NOC | 581.86 | 589.24 | 581.59 | 586.44 | 586.44 | 1.002e+6 |
| 2025-08-26 | PNC | 195.41 | 198.82 | 195.18 | 198.55 | 198.55 | 1.731e+6 |
| 2025-08-26 | NOW | 175.8 | 176 | 171.02 | 172.93 | 172.93 | 1.342e+7 |
| 2025-08-26 | TSCO | 60.99 | 61.33 | 60.58 | 61.15 | 61.15 | 4.277e+6 |
| 2025-08-26 | PNW | 87.44 | 88.03 | 87.17 | 87.4 | 87.4 | 816,300 |
| 2025-08-26 | ORCL | 233.16 | 235.06 | 230.89 | 232.38 | 232.38 | 1.181e+7 |
| 2025-08-26 | PLTR | 155.39 | 162.13 | 154.57 | 160.87 | 160.87 | 8.657e+7 |
| 2025-08-26 | SPGI | 546.46 | 550.28 | 543.95 | 549.96 | 549.96 | 1.554e+6 |
| 2025-08-26 | WY | 25.73 | 25.79 | 25.43 | 25.49 | 25.49 | 6.078e+6 |
| 2025-08-26 | NRG | 143.72 | 145.28 | 142.55 | 144.94 | 144.94 | 2.123e+6 |
| 2025-08-26 | SNPS | 595.93 | 600.13 | 593 | 596 | 596 | 1.224e+6 |
| 2025-08-26 | SYK | 388.29 | 392.03 | 386.81 | 391.4 | 391.4 | 1.060e+6 |
| 2025-08-26 | NSC | 271.29 | 273.18 | 270.03 | 272.95 | 272.95 | 2.275e+6 |
| 2025-08-26 | PNR | 107.1 | 108.67 | 106.94 | 108.32 | 108.32 | 1.826e+6 |
| 2025-08-26 | XYZ | 78.46 | 79.01 | 77.73 | 78.78 | 78.78 | 5.128e+6 |
| 2025-08-26 | NTAP | 109.23 | 109.68 | 107.84 | 107.86 | 107.86 | 3.099e+6 |
| 2025-08-26 | SO | 90.92 | 91.26 | 90.27 | 90.86 | 90.86 | 3.700e+6 |
| 2025-08-26 | NTRS | 127.84 | 129.85 | 127.09 | 129.54 | 129.54 | 1.270e+6 |
| 2025-08-26 | POOL | 314.57 | 316.17 | 311.95 | 312.61 | 312.61 | 527,300 |
| 2025-08-26 | UNM | 67.76 | 68.27 | 67.49 | 68.22 | 68.22 | 1.098e+6 |
| 2025-08-26 | NVDA | 180.03 | 182.36 | 178.78 | 181.74 | 181.74 | 1.687e+8 |
| 2025-08-26 | VFC | 14.14 | 14.39 | 14.04 | 14.29 | 14.29 | 1.173e+7 |
| 2025-08-26 | UNP | 218.74 | 219.17 | 216.58 | 218.92 | 218.92 | 3.758e+6 |
| 2025-08-26 | XYL | 141.29 | 142.36 | 140.73 | 142.06 | 142.06 | 1.524e+6 |
| 2025-08-26 | UPS | 83.51 | 84.15 | 82.98 | 83.38 | 83.38 | 5.478e+6 |
| 2025-08-26 | NVR | 8,083 | 8,167.75 | 8,042.48 | 8,068.25 | 8,068.25 | 35,433 |
| 2025-08-26 | STT | 112.16 | 113.53 | 111.74 | 113.47 | 113.47 | 2.317e+6 |
| 2025-08-26 | MOS | 31.94 | 32.2 | 31.69 | 32.17 | 32.17 | 5.167e+6 |
| 2025-08-26 | PRU | 105.81 | 106.62 | 105.71 | 106.51 | 106.51 | 2.740e+6 |
| 2025-08-26 | PODD | 330.58 | 332.33 | 328.87 | 331.83 | 331.83 | 493,020 |