Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111351–111400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-11 | STT | 109.25 | 109.41 | 107.3 | 107.6 | 107.6 | 1.686e+6 |
| 2025-08-11 | NVDA | 182.02 | 183.81 | 180.22 | 182.03 | 182.03 | 1.383e+8 |
| 2025-08-11 | NVR | 7,868.18 | 7,916.2 | 7,695.32 | 7,793.29 | 7,793.29 | 12,117 |
| 2025-08-11 | PSX | 115.82 | 116.7 | 114.16 | 114.45 | 114.45 | 1.700e+6 |
| 2025-08-11 | NWL | 4.68 | 4.75 | 4.57 | 4.61 | 4.61 | 7.416e+6 |
| 2025-08-11 | TFC | 41.66 | 41.98 | 41.25 | 41.48 | 41.48 | 5.694e+6 |
| 2025-08-11 | NOV | 11.81 | 11.89 | 11.6 | 11.7 | 11.7 | 4.635e+6 |
| 2025-08-11 | NWS | 32.91 | 33.23 | 32.47 | 32.66 | 32.66 | 902,200 |
| 2025-08-11 | SJM | 106.63 | 107.07 | 105.77 | 106.48 | 106.48 | 1.235e+6 |
| 2025-08-11 | NRG | 150.66 | 153.53 | 150.04 | 150.69 | 150.69 | 2.780e+6 |
| 2025-08-11 | TGNA | 18.97 | 19.68 | 18.97 | 19.51 | 19.51 | 1.338e+7 |
| 2025-08-11 | NWSA | 28.38 | 28.65 | 28 | 28.17 | 28.17 | 4.022e+6 |
| 2025-08-11 | RHI | 31.34 | 31.84 | 30.48 | 30.94 | 30.94 | 2.428e+6 |
| 2025-08-11 | SEE | 28.84 | 28.96 | 28.27 | 28.6 | 28.6 | 1.492e+6 |
| 2025-08-11 | UA | 5.27 | 5.44 | 4.91 | 4.97 | 4.97 | 1.417e+7 |
| 2025-08-11 | VRSK | 263.6 | 266.23 | 262.35 | 265.73 | 265.73 | 1.406e+6 |
| 2025-08-11 | PGR | 231.03 | 231.74 | 229.41 | 230.05 | 230.05 | 2.523e+6 |
| 2025-08-11 | NXPI | 204.17 | 207.6 | 201.84 | 202.26 | 202.26 | 3.902e+6 |
| 2025-08-11 | NDSN | 209.34 | 210 | 207.51 | 208.47 | 208.47 | 233,415 |
| 2025-08-11 | ZTS | 145.9 | 148.01 | 145.58 | 147.23 | 147.23 | 3.065e+6 |
| 2025-08-11 | QRVO | 88.23 | 88.85 | 86.73 | 86.98 | 86.98 | 1.255e+6 |
| 2025-08-11 | O | 55.1 | 55.62 | 55.07 | 55.11 | 55.11 | 3.609e+6 |
| 2025-08-11 | TXN | 183.64 | 185.05 | 179.69 | 179.99 | 179.99 | 6.458e+6 |
| 2025-08-11 | ODFL | 143.77 | 145.31 | 140.17 | 142.27 | 142.27 | 2.071e+6 |
| 2025-08-11 | TRGP | 162.4 | 165.84 | 161.78 | 163.38 | 163.38 | 1.880e+6 |
| 2025-08-11 | OGN | 9.12 | 9.28 | 8.85 | 8.93 | 8.93 | 4.761e+6 |
| 2025-08-11 | TSN | 55.59 | 55.82 | 54.75 | 55.24 | 55.24 | 2.138e+6 |
| 2025-08-11 | OKE | 71.62 | 72 | 70.56 | 70.69 | 70.69 | 3.681e+6 |
| 2025-08-11 | SBUX | 89.66 | 90.05 | 88.15 | 89.37 | 89.37 | 9.504e+6 |
| 2025-08-11 | ON | 48 | 49.05 | 46.98 | 47.1 | 47.1 | 8.318e+6 |
| 2025-08-11 | RL | 287.43 | 289.12 | 283.36 | 286.18 | 286.18 | 595,900 |
| 2025-08-11 | ORLY | 103.36 | 103.71 | 102.8 | 103.6 | 103.6 | 4.005e+6 |
| 2025-08-11 | WSM | 198.03 | 198.87 | 195.14 | 197.88 | 197.88 | 1.062e+6 |
| 2025-08-11 | OTIS | 85.73 | 85.98 | 84.16 | 84.32 | 84.32 | 4.171e+6 |
| 2025-08-11 | OXY | 43.64 | 43.74 | 42.92 | 43.01 | 43.01 | 8.904e+6 |
| 2025-08-11 | PANW | 167.2 | 170.9 | 166.21 | 168.17 | 168.17 | 1.022e+7 |
| 2025-08-11 | PAYX | 136.55 | 137.02 | 133.93 | 134.13 | 134.13 | 2.522e+6 |
| 2025-08-11 | PBI | 10.8 | 10.98 | 10.65 | 10.84 | 10.84 | 3.853e+6 |
| 2025-08-11 | PCAR | 95.59 | 95.83 | 93.9 | 94.76 | 94.76 | 1.410e+6 |
| 2025-08-11 | WMB | 56.59 | 57.27 | 56.43 | 56.68 | 56.68 | 4.764e+6 |
| 2025-08-11 | WBA | 11.93 | 11.97 | 11.84 | 11.86 | 11.86 | 1.133e+7 |
| 2025-08-11 | VZ | 41.16 | 41.44 | 40.93 | 41.11 | 41.11 | 1.291e+7 |
| 2025-08-11 | XOM | 103.8 | 104.21 | 102.27 | 102.56 | 102.56 | 1.357e+7 |
| 2025-08-11 | PCG | 14.83 | 15.17 | 14.83 | 14.99 | 14.99 | 2.177e+7 |
| 2025-08-11 | TMO | 460.56 | 466.46 | 458.11 | 461.16 | 461.16 | 1.707e+6 |
| 2025-08-11 | VICI | 31.42 | 31.59 | 31.31 | 31.34 | 31.34 | 6.094e+6 |
| 2025-08-11 | PEG | 85.61 | 85.9 | 84.21 | 84.5 | 84.5 | 3.115e+6 |
| 2025-08-11 | PENN | 16.88 | 17.13 | 16.5 | 16.8 | 16.8 | 3.950e+6 |
| 2025-08-11 | TDG | 1,307 | 1,333.09 | 1,294.65 | 1,318.86 | 1,318.86 | 365,941 |
| 2025-08-11 | PEP | 141.26 | 141.53 | 139.73 | 140.82 | 140.82 | 5.773e+6 |