Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109551–109600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | VICI | 31.33 | 31.38 | 31.1 | 31.14 | 31.14 | 5.101e+6 |
| 2025-08-14 | WY | 25.37 | 25.68 | 25.25 | 25.62 | 25.62 | 3.301e+6 |
| 2025-08-14 | NVDA | 179.72 | 182.99 | 179.43 | 181.99 | 181.99 | 1.296e+8 |
| 2025-08-14 | T | 27.66 | 27.84 | 27.49 | 27.82 | 27.82 | 2.453e+7 |
| 2025-08-14 | SNPS | 616.5 | 619.79 | 612.17 | 616.36 | 616.36 | 954,202 |
| 2025-08-14 | NVR | 8,212.81 | 8,228 | 8,150.19 | 8,198.55 | 8,198.55 | 14,344 |
| 2025-08-14 | ULTA | 513.12 | 530.44 | 513.12 | 526.18 | 526.18 | 692,052 |
| 2025-08-14 | PNR | 107.13 | 107.3 | 105 | 105.8 | 105.8 | 1.163e+6 |
| 2025-08-14 | NWL | 4.83 | 5.15 | 4.8 | 5.14 | 5.14 | 1.026e+7 |
| 2025-08-14 | ORCL | 243.03 | 246.97 | 240.67 | 243.04 | 243.04 | 1.029e+7 |
| 2025-08-14 | SO | 91.71 | 91.71 | 90.79 | 91.22 | 91.22 | 5.253e+6 |
| 2025-08-14 | XOM | 104.22 | 104.26 | 103.15 | 104.06 | 104.06 | 1.368e+7 |
| 2025-08-14 | NWS | 33.69 | 34.33 | 33.58 | 34.17 | 34.17 | 872,200 |
| 2025-08-14 | UNM | 69.64 | 69.86 | 69.2 | 69.62 | 69.62 | 961,611 |
| 2025-08-14 | NWSA | 29.3 | 29.76 | 29.14 | 29.58 | 29.58 | 2.855e+6 |
| 2025-08-14 | SEE | 29.44 | 29.63 | 29.02 | 29.38 | 29.38 | 2.407e+6 |
| 2025-08-14 | UNP | 218.36 | 218.58 | 215.54 | 217.72 | 217.72 | 6.246e+6 |
| 2025-08-14 | NXPI | 223.09 | 229.24 | 220.92 | 228.27 | 228.27 | 2.810e+6 |
| 2025-08-14 | ROST | 148.2 | 148.24 | 146.26 | 146.34 | 146.34 | 3.247e+6 |
| 2025-08-14 | UPS | 81.42 | 83.57 | 81.09 | 82.86 | 82.86 | 1.249e+7 |
| 2025-08-14 | PNW | 90.26 | 90.27 | 89.11 | 89.29 | 89.29 | 1.431e+6 |
| 2025-08-14 | O | 55.5 | 55.72 | 55.33 | 55.53 | 55.53 | 4.194e+6 |
| 2025-08-14 | PODD | 309.15 | 316.16 | 307.51 | 315.78 | 315.78 | 763,979 |
| 2025-08-14 | ODFL | 151.19 | 151.91 | 148.52 | 150.31 | 150.31 | 1.662e+6 |
| 2025-08-14 | MTB | 188.12 | 189.89 | 186.79 | 189.67 | 189.67 | 761,128 |
| 2025-08-14 | WMB | 56.7 | 56.71 | 55.78 | 55.98 | 55.98 | 9.164e+6 |
| 2025-08-14 | XEL | 71.15 | 71.67 | 70.64 | 70.75 | 70.75 | 2.703e+6 |
| 2025-08-14 | OGN | 9.15 | 9.33 | 9.07 | 9.31 | 9.31 | 3.579e+6 |
| 2025-08-14 | WDC | 75.09 | 76.42 | 74.53 | 76.05 | 76.05 | 6.622e+6 |
| 2025-08-14 | PSKY | 14.72 | 14.76 | 13.51 | 14.21 | 14.21 | 2.604e+7 |
| 2025-08-14 | OKE | 71.85 | 72.5 | 71.1 | 71.8 | 71.8 | 3.107e+6 |
| 2025-08-14 | TRGP | 164.24 | 164.56 | 160.49 | 162.79 | 162.79 | 1.439e+6 |
| 2025-08-14 | UAL | 98.02 | 99.33 | 97.52 | 99.14 | 99.14 | 3.879e+6 |
| 2025-08-14 | ON | 50.8 | 52.03 | 49.71 | 51.62 | 51.62 | 7.110e+6 |
| 2025-08-14 | STE | 244.88 | 244.98 | 242.44 | 244.28 | 244.28 | 447,200 |
| 2025-08-14 | SYF | 71.28 | 72.04 | 70.71 | 71.95 | 71.95 | 2.590e+6 |
| 2025-08-14 | TJX | 131.83 | 132.81 | 131.52 | 131.76 | 131.76 | 3.763e+6 |
| 2025-08-14 | QRVO | 88.79 | 90.91 | 88.79 | 90.66 | 90.66 | 1.200e+6 |
| 2025-08-14 | WU | 7.77 | 7.81 | 7.62 | 7.66 | 7.66 | 6.495e+6 |
| 2025-08-14 | ORLY | 102.94 | 103.34 | 101.4 | 101.5 | 101.5 | 7.245e+6 |
| 2025-08-14 | PSA | 272.08 | 273.21 | 270.3 | 272.2 | 272.2 | 558,795 |
| 2025-08-14 | WYNN | 109.7 | 110.6 | 108.95 | 110.36 | 110.36 | 1.606e+6 |
| 2025-08-14 | OTIS | 86.81 | 86.99 | 85.55 | 85.8 | 85.8 | 2.524e+6 |
| 2025-08-14 | VMC | 291.43 | 292.95 | 290.47 | 291.48 | 291.48 | 969,200 |
| 2025-08-14 | UHS | 176.59 | 178.79 | 174.49 | 178.22 | 178.22 | 611,522 |
| 2025-08-14 | TSCO | 58.16 | 59.15 | 57.79 | 58.95 | 58.95 | 3.984e+6 |
| 2025-08-14 | VFC | 12.38 | 12.78 | 12.28 | 12.76 | 12.76 | 6.641e+6 |
| 2025-08-14 | NCLH | 24.3 | 24.45 | 23.99 | 24.36 | 24.36 | 1.098e+7 |
| 2025-08-14 | OXY | 43.91 | 44.13 | 43.28 | 44.06 | 44.06 | 6.944e+6 |
| 2025-08-14 | PANW | 177 | 177.85 | 173.46 | 173.55 | 173.55 | 8.785e+6 |