Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105151–105200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-25 | MSFT | 503.45 | 505 | 500.95 | 501.09 | 501.09 | 2.164e+7 |
| 2025-08-25 | MSI | 459 | 461 | 455.13 | 456.9 | 456.9 | 496,142 |
| 2025-08-25 | MTCH | 36.62 | 36.89 | 36.36 | 36.53 | 36.53 | 3.019e+6 |
| 2025-08-25 | MTD | 1,316.87 | 1,325.67 | 1,284.25 | 1,289.78 | 1,289.78 | 85,847 |
| 2025-08-25 | MU | 117.52 | 117.92 | 115.94 | 116.26 | 116.26 | 8.675e+6 |
| 2025-08-25 | MUR | 23.23 | 23.78 | 23.16 | 23.66 | 23.66 | 1.601e+6 |
| 2025-08-25 | NEM | 70.33 | 71.16 | 70.3 | 70.52 | 70.52 | 9.410e+6 |
| 2025-08-25 | NFLX | 120.17 | 123.38 | 119.9 | 121.81 | 121.81 | 2.812e+7 |
| 2025-08-25 | NI | 41.8 | 42.16 | 41.69 | 41.84 | 41.84 | 3.017e+6 |
| 2025-08-25 | NKE | 77.06 | 78.73 | 76.98 | 77.75 | 77.75 | 1.249e+7 |
| 2025-08-25 | NKTR | 27 | 27.69 | 26.45 | 27.14 | 27.14 | 611,324 |
| 2025-08-25 | NOC | 585.43 | 588.79 | 579.55 | 580.23 | 580.23 | 478,197 |
| 2025-08-25 | NOW | 177.94 | 178.03 | 175.74 | 175.99 | 175.99 | 4.306e+6 |
| 2025-08-25 | NRG | 144.46 | 145.6 | 143.01 | 143.5 | 143.5 | 2.051e+6 |
| 2025-08-25 | NSC | 280.65 | 280.65 | 271.7 | 273.66 | 273.66 | 2.650e+6 |
| 2025-08-25 | NTAP | 108.81 | 109.96 | 108.39 | 109.44 | 109.44 | 2.294e+6 |
| 2025-08-25 | NTRS | 127.7 | 128.55 | 127.5 | 128.3 | 128.3 | 656,600 |
| 2025-08-25 | NVDA | 178.32 | 181.88 | 176.54 | 179.78 | 179.78 | 1.630e+8 |
| 2025-08-25 | NVR | 8,193 | 8,229.27 | 8,110.99 | 8,126.71 | 8,126.71 | 10,540 |
| 2025-08-25 | NWL | 5.5 | 5.57 | 5.43 | 5.55 | 5.55 | 5.459e+6 |
| 2025-08-25 | NWS | 34.91 | 35 | 34.41 | 34.47 | 34.47 | 617,419 |
| 2025-08-25 | NWSA | 30.15 | 30.33 | 29.9 | 29.91 | 29.91 | 1.959e+6 |
| 2025-08-25 | NXPI | 230.33 | 234.45 | 230.23 | 233.33 | 233.33 | 1.262e+6 |
| 2025-08-25 | O | 56.35 | 56.55 | 55.81 | 55.9 | 55.9 | 6.829e+6 |
| 2025-08-25 | ODFL | 157.68 | 158.03 | 153.87 | 154.65 | 154.65 | 1.721e+6 |
| 2025-08-25 | OGN | 9.32 | 9.33 | 8.99 | 9 | 9 | 3.615e+6 |
| 2025-08-25 | OKE | 71.81 | 72.61 | 71.39 | 71.44 | 71.44 | 2.757e+6 |
| 2025-08-25 | ON | 51.64 | 51.69 | 50.62 | 50.95 | 50.95 | 5.666e+6 |
| 2025-08-25 | ORLY | 102.32 | 102.87 | 101.81 | 102.47 | 102.47 | 3.103e+6 |
| 2025-08-25 | OTIS | 87.24 | 87.35 | 85.27 | 85.55 | 85.55 | 3.300e+6 |
| 2025-08-25 | OXY | 45 | 45.75 | 44.81 | 45.66 | 45.66 | 8.649e+6 |
| 2025-08-25 | PANW | 185.18 | 186.07 | 181.91 | 184.55 | 184.55 | 5.801e+6 |
| 2025-08-25 | PAYX | 135.88 | 136.02 | 133.78 | 134.03 | 134.03 | 1.708e+6 |
| 2025-08-25 | PBI | 11.66 | 12.16 | 11.58 | 12.08 | 12.08 | 3.883e+6 |
| 2025-08-25 | PCAR | 98.21 | 99.13 | 97.36 | 98.36 | 98.36 | 2.336e+6 |
| 2025-08-25 | PCG | 15.01 | 15.03 | 14.75 | 14.8 | 14.8 | 1.612e+7 |
| 2025-08-25 | PEG | 81.46 | 81.82 | 80.31 | 80.65 | 80.65 | 2.458e+6 |
| 2025-08-25 | PENN | 19.44 | 20.02 | 19.4 | 19.88 | 19.88 | 3.968e+6 |
| 2025-08-25 | PEP | 144.27 | 144.65 | 143.45 | 144.05 | 144.05 | 6.624e+6 |
| 2025-08-25 | PFE | 24.6 | 24.61 | 23.87 | 23.9 | 23.9 | 3.268e+7 |
| 2025-08-25 | PFG | 78.26 | 78.64 | 77.61 | 78.05 | 78.05 | 619,118 |
| 2025-08-25 | PG | 155.02 | 155.33 | 152.58 | 152.83 | 152.83 | 4.693e+6 |
| 2025-08-25 | PH | 748.31 | 749.87 | 743.01 | 743.84 | 743.84 | 650,355 |
| 2025-08-25 | PTC | 215.1 | 216.48 | 213.7 | 214.35 | 214.35 | 873,446 |
| 2025-08-25 | PVH | 80.23 | 81.99 | 79.53 | 81.48 | 81.48 | 1.483e+6 |
| 2025-08-25 | PYPL | 69.28 | 69.44 | 68.67 | 69.11 | 69.11 | 6.460e+6 |
| 2025-08-25 | QCOM | 154.92 | 155.35 | 152.75 | 153.75 | 153.75 | 4.653e+6 |
| 2025-08-25 | R | 183.1 | 184.25 | 181.35 | 181.62 | 181.62 | 175,330 |
| 2025-08-25 | RCL | 340.63 | 343.89 | 337.61 | 340.93 | 340.93 | 2.287e+6 |
| 2025-08-25 | REGN | 588.74 | 592.54 | 570 | 570.13 | 570.13 | 881,012 |