Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107001–107050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | MUR | 21.59 | 21.81 | 21.36 | 21.56 | 21.56 | 2.092e+6 |
| 2025-08-20 | NEM | 67.36 | 68.48 | 67.13 | 68.43 | 68.43 | 7.642e+6 |
| 2025-08-20 | NFLX | 121.8 | 122.3 | 119.33 | 121.39 | 121.39 | 2.434e+7 |
| 2025-08-20 | NI | 41.67 | 41.97 | 41.47 | 41.71 | 41.71 | 2.645e+6 |
| 2025-08-20 | NKE | 75.31 | 76.17 | 74.79 | 74.89 | 74.89 | 6.283e+6 |
| 2025-08-20 | NKTR | 26.43 | 27.15 | 25.34 | 26.95 | 26.95 | 567,002 |
| 2025-08-20 | NOC | 583.29 | 588.71 | 581.24 | 585.96 | 585.96 | 610,481 |
| 2025-08-20 | NOW | 176.85 | 179.78 | 176 | 178.05 | 178.05 | 9.860e+6 |
| 2025-08-20 | NRG | 145.98 | 147.47 | 142.29 | 146.89 | 146.89 | 2.459e+6 |
| 2025-08-20 | NSC | 281.42 | 284.77 | 281.27 | 281.66 | 281.66 | 1.743e+6 |
| 2025-08-20 | NTAP | 107.63 | 107.68 | 104.36 | 106.88 | 106.88 | 2.499e+6 |
| 2025-08-20 | NTRS | 125.11 | 126.01 | 122.85 | 125.62 | 125.62 | 698,128 |
| 2025-08-20 | NVDA | 175.14 | 175.97 | 168.77 | 175.37 | 175.37 | 2.151e+8 |
| 2025-08-20 | NVR | 8,273.31 | 8,320 | 8,011.76 | 8,031.97 | 8,031.97 | 17,843 |
| 2025-08-20 | NWL | 5.56 | 5.57 | 5.3 | 5.32 | 5.32 | 5.953e+6 |
| 2025-08-20 | NWS | 34.24 | 34.52 | 33.89 | 33.99 | 33.99 | 527,700 |
| 2025-08-20 | NWSA | 29.66 | 29.85 | 29.28 | 29.39 | 29.39 | 2.422e+6 |
| 2025-08-20 | NXPI | 228.22 | 230.19 | 219.85 | 225.54 | 225.54 | 3.987e+6 |
| 2025-08-20 | O | 56.88 | 57.78 | 56.8 | 57.52 | 57.52 | 6.768e+6 |
| 2025-08-20 | ODFL | 153.07 | 153.61 | 149.34 | 149.45 | 149.45 | 1.512e+6 |
| 2025-08-20 | OGN | 9.24 | 9.42 | 9.13 | 9.31 | 9.31 | 3.531e+6 |
| 2025-08-20 | OKE | 70.5 | 71.08 | 70.05 | 70.72 | 70.72 | 2.715e+6 |
| 2025-08-20 | ON | 49.67 | 49.99 | 48.31 | 49.47 | 49.47 | 1.033e+7 |
| 2025-08-20 | ORLY | 103.89 | 104.53 | 103.14 | 104 | 104 | 5.341e+6 |
| 2025-08-20 | OTIS | 88.01 | 88.8 | 87.19 | 87.77 | 87.77 | 6.282e+6 |
| 2025-08-20 | OXY | 43.25 | 43.71 | 42.92 | 43.56 | 43.56 | 8.074e+6 |
| 2025-08-20 | PANW | 181.93 | 187.65 | 181.47 | 184.43 | 184.43 | 1.364e+7 |
| 2025-08-20 | PAYX | 135.37 | 136.23 | 133.97 | 134.4 | 134.4 | 2.274e+6 |
| 2025-08-20 | PBI | 11.14 | 11.21 | 10.84 | 11.06 | 11.06 | 2.727e+6 |
| 2025-08-20 | PCAR | 97.41 | 97.89 | 96.04 | 96.08 | 96.08 | 1.821e+6 |
| 2025-08-20 | PCG | 15.51 | 15.65 | 15.24 | 15.24 | 15.24 | 2.484e+7 |
| 2025-08-20 | PEG | 82.65 | 83.55 | 82.57 | 83.15 | 83.15 | 2.541e+6 |
| 2025-08-20 | PENN | 18.41 | 18.75 | 18.2 | 18.67 | 18.67 | 3.543e+6 |
| 2025-08-20 | PEP | 148.92 | 150.28 | 144.53 | 146.51 | 146.51 | 1.002e+7 |
| 2025-08-20 | PFE | 24.13 | 24.41 | 24.08 | 24.12 | 24.12 | 3.811e+7 |
| 2025-08-20 | RSG | 234.68 | 236.6 | 233.5 | 234.11 | 234.11 | 1.211e+6 |
| 2025-08-20 | RTX | 152.02 | 155.32 | 151.35 | 154.81 | 154.81 | 3.767e+6 |
| 2025-08-20 | RVTY | 91.1 | 91.96 | 90.38 | 91.5 | 91.5 | 1.128e+6 |
| 2025-08-20 | SATS | 27.34 | 27.98 | 27.17 | 27.65 | 27.65 | 1.710e+6 |
| 2025-08-20 | SBNY | 0.5 | 0.55 | 0.5 | 0.53 | 0.53 | 74,800 |
| 2025-08-20 | SE | 178.24 | 178.98 | 173.71 | 178.74 | 178.74 | 3.428e+6 |
| 2025-08-20 | SHW | 364.83 | 367.37 | 362.56 | 364.52 | 364.52 | 1.798e+6 |
| 2025-08-20 | SIG | 79.58 | 80.11 | 78.66 | 79.37 | 79.37 | 710,510 |
| 2025-08-20 | TAP | 50.24 | 50.59 | 49.73 | 49.8 | 49.8 | 2.510e+6 |
| 2025-08-20 | TDC | 21.09 | 21.1 | 20.55 | 20.59 | 20.59 | 914,815 |
| 2025-08-20 | TDY | 543 | 543.72 | 534.63 | 541.81 | 541.81 | 267,900 |
| 2025-08-20 | TE | 1.35 | 1.39 | 1.29 | 1.33 | 1.33 | 2.093e+6 |
| 2025-08-20 | TEL | 199.21 | 199.89 | 195.29 | 198.79 | 198.79 | 2.273e+6 |
| 2025-08-20 | TER | 109.76 | 110.91 | 106.03 | 109.24 | 109.24 | 3.571e+6 |
| 2025-08-20 | TFX | 122.81 | 125.83 | 122.81 | 124.58 | 124.58 | 762,800 |