Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110151–110200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | VZ | 41.12 | 41.73 | 40.93 | 41.61 | 41.61 | 1.433e+7 |
| 2025-08-13 | SNDK | 47.02 | 48.46 | 46.8 | 47.01 | 47.01 | 2.349e+6 |
| 2025-08-13 | NRG | 155.72 | 157.59 | 150.58 | 153.64 | 153.64 | 2.515e+6 |
| 2025-08-13 | VNT | 42.39 | 43.25 | 42.08 | 43.11 | 43.11 | 1.647e+6 |
| 2025-08-13 | NE | 25.92 | 26.56 | 25.73 | 26.37 | 26.37 | 1.559e+6 |
| 2025-08-13 | NSC | 274.62 | 278.9 | 273.6 | 278.05 | 278.05 | 1.520e+6 |
| 2025-08-13 | TYL | 566.97 | 580.45 | 563.43 | 580.3 | 580.3 | 325,572 |
| 2025-08-13 | NTAP | 106.47 | 107.96 | 105.85 | 107.85 | 107.85 | 1.307e+6 |
| 2025-08-13 | VEEV | 276.77 | 279.33 | 273.88 | 279.18 | 279.18 | 910,138 |
| 2025-08-13 | NTRS | 125.54 | 126.07 | 122.33 | 123.74 | 123.74 | 1.149e+6 |
| 2025-08-13 | PPG | 106.81 | 110.44 | 106.65 | 110.43 | 110.43 | 2.049e+6 |
| 2025-08-13 | PNC | 187.36 | 189 | 186.14 | 188.73 | 188.73 | 1.506e+6 |
| 2025-08-13 | WTW | 326.91 | 333.28 | 324.68 | 331.76 | 331.76 | 594,541 |
| 2025-08-13 | NVDA | 182.59 | 183.94 | 179.32 | 181.56 | 181.56 | 1.799e+8 |
| 2025-08-13 | PAYC | 213.74 | 220.83 | 212.35 | 220.03 | 220.03 | 752,330 |
| 2025-08-13 | WY | 25.02 | 25.78 | 24.97 | 25.73 | 25.73 | 4.369e+6 |
| 2025-08-13 | SYY | 79.06 | 80.89 | 78.53 | 80.45 | 80.45 | 3.916e+6 |
| 2025-08-13 | SNPS | 628.75 | 628.89 | 612.69 | 618.57 | 618.57 | 1.013e+6 |
| 2025-08-13 | T | 27.59 | 27.67 | 27.45 | 27.49 | 27.49 | 2.638e+7 |
| 2025-08-13 | NVR | 8,019.37 | 8,337.9 | 8,017.62 | 8,296.64 | 8,296.64 | 21,145 |
| 2025-08-13 | PNR | 106.08 | 108.29 | 105.66 | 108.16 | 108.16 | 1.801e+6 |
| 2025-08-13 | NWL | 4.72 | 4.99 | 4.64 | 4.95 | 4.95 | 7.295e+6 |
| 2025-08-13 | SO | 90.93 | 91.87 | 90.45 | 91.8 | 91.8 | 5.478e+6 |
| 2025-08-13 | NWS | 33.12 | 33.84 | 33.08 | 33.81 | 33.81 | 1.616e+6 |
| 2025-08-13 | UNM | 69.36 | 69.89 | 69.03 | 69.74 | 69.74 | 1.133e+6 |
| 2025-08-13 | NWSA | 28.71 | 29.42 | 28.61 | 29.4 | 29.4 | 3.931e+6 |
| 2025-08-13 | STE | 242.01 | 246.18 | 241.06 | 245.2 | 245.2 | 455,200 |
| 2025-08-13 | UNP | 215.67 | 219.66 | 214.77 | 219.35 | 219.35 | 3.097e+6 |
| 2025-08-13 | VFC | 12.09 | 12.9 | 12.08 | 12.87 | 12.87 | 1.108e+7 |
| 2025-08-13 | SEE | 29.46 | 29.98 | 29.25 | 29.92 | 29.92 | 1.145e+6 |
| 2025-08-13 | NXPI | 217.66 | 227.75 | 216.97 | 227.27 | 227.27 | 3.583e+6 |
| 2025-08-13 | UPS | 82.44 | 82.62 | 80.84 | 82.51 | 82.51 | 1.363e+7 |
| 2025-08-13 | O | 55.44 | 55.71 | 55 | 55.59 | 55.59 | 4.667e+6 |
| 2025-08-13 | PNW | 89.97 | 90.42 | 88.58 | 90.41 | 90.41 | 1.494e+6 |
| 2025-08-13 | PODD | 312.04 | 314.35 | 306.91 | 308.68 | 308.68 | 804,300 |
| 2025-08-13 | ODFL | 148.31 | 152.74 | 147.83 | 152.65 | 152.65 | 1.983e+6 |
| 2025-08-13 | NBR | 35.16 | 35.75 | 34.17 | 35.67 | 35.67 | 756,650 |
| 2025-08-13 | PKG | 195.53 | 197.33 | 194.81 | 197.24 | 197.24 | 483,907 |
| 2025-08-13 | OGN | 9.04 | 9.35 | 8.92 | 9.28 | 9.28 | 3.710e+6 |
| 2025-08-13 | XEL | 70.73 | 71.29 | 70.6 | 71.27 | 71.27 | 3.227e+6 |
| 2025-08-13 | WMB | 56.49 | 56.86 | 55.55 | 56.48 | 56.48 | 5.834e+6 |
| 2025-08-13 | PSKY | 11.07 | 17.32 | 11.02 | 14.82 | 14.82 | 1.337e+8 |
| 2025-08-13 | OKE | 71.03 | 72.33 | 70.75 | 72.31 | 72.31 | 3.505e+6 |
| 2025-08-13 | UAL | 98.67 | 100.06 | 97.17 | 99.79 | 99.79 | 6.048e+6 |
| 2025-08-13 | PPL | 35.91 | 36.4 | 35.91 | 36.39 | 36.39 | 5.064e+6 |
| 2025-08-13 | TRGP | 165.12 | 165.83 | 160.78 | 164 | 164 | 1.788e+6 |
| 2025-08-13 | ON | 50.3 | 52.09 | 50.2 | 51.89 | 51.89 | 8.737e+6 |
| 2025-08-13 | SYF | 71.68 | 71.95 | 70.85 | 71.71 | 71.71 | 2.760e+6 |
| 2025-08-13 | ORLY | 101.95 | 103.24 | 101.91 | 102.64 | 102.64 | 4.102e+6 |
| 2025-08-13 | WBA | 11.87 | 11.9 | 11.84 | 11.89 | 11.89 | 5.849e+6 |