Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112001–112050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | NE | 25.86 | 26 | 25.52 | 25.64 | 25.64 | 1.522e+6 |
| 2025-08-08 | NKTR | 22.59 | 23.98 | 22.01 | 23.06 | 23.06 | 914,800 |
| 2025-08-08 | NUE | 137.26 | 138.28 | 136.34 | 137.48 | 137.48 | 1.067e+6 |
| 2025-08-08 | TYL | 598.97 | 600.11 | 590.7 | 594.35 | 594.35 | 252,627 |
| 2025-08-08 | NOC | 581.19 | 584.51 | 572.72 | 574.66 | 574.66 | 749,480 |
| 2025-08-08 | ULTA | 507.07 | 510.27 | 496.2 | 498.21 | 498.21 | 495,387 |
| 2025-08-08 | PNC | 183.79 | 185.4 | 182.56 | 185.16 | 185.16 | 1.020e+6 |
| 2025-08-08 | NOW | 175.68 | 176.4 | 172.43 | 174.5 | 174.5 | 9.514e+6 |
| 2025-08-08 | TDG | 1,342.51 | 1,343.62 | 1,298.56 | 1,300.36 | 1,300.36 | 433,021 |
| 2025-08-08 | WY | 25.03 | 25.16 | 24.76 | 24.82 | 24.82 | 2.407e+6 |
| 2025-08-08 | NSC | 277.63 | 279.61 | 275.71 | 276.27 | 276.27 | 1.295e+6 |
| 2025-08-08 | SLG | 52.36 | 52.56 | 51.45 | 51.48 | 51.48 | 521,000 |
| 2025-08-08 | SNPS | 625 | 625.23 | 618.36 | 619.42 | 619.42 | 700,666 |
| 2025-08-08 | NTAP | 103.03 | 104.99 | 102.43 | 104.71 | 104.71 | 1.275e+6 |
| 2025-08-08 | SPGI | 557.75 | 559.62 | 552.37 | 553.53 | 553.53 | 821,335 |
| 2025-08-08 | STI | 3.41 | 3.41 | 3.28 | 3.28 | 3.28 | 16,382 |
| 2025-08-08 | NTRS | 123.29 | 124.17 | 122.51 | 123.43 | 123.43 | 1.152e+6 |
| 2025-08-08 | SWKS | 66.46 | 68.91 | 66.03 | 68.8 | 68.8 | 2.597e+6 |
| 2025-08-08 | PNR | 101.66 | 103.36 | 101.53 | 101.92 | 101.92 | 1.147e+6 |
| 2025-08-08 | NVDA | 181.52 | 183.27 | 180.37 | 182.67 | 182.67 | 1.234e+8 |
| 2025-08-08 | WYNN | 103.05 | 106.77 | 101.31 | 105.44 | 105.44 | 4.213e+6 |
| 2025-08-08 | SO | 92.55 | 92.77 | 91.49 | 91.7 | 91.7 | 4.148e+6 |
| 2025-08-08 | NVR | 7,877.98 | 7,897.67 | 7,790.98 | 7,858.68 | 7,858.68 | 13,301 |
| 2025-08-08 | TECH | 50.08 | 50.28 | 49.27 | 50.12 | 50.12 | 1.898e+6 |
| 2025-08-08 | UNM | 67.85 | 68.44 | 67.06 | 68.15 | 68.15 | 1.637e+6 |
| 2025-08-08 | NWL | 4.7 | 4.73 | 4.59 | 4.66 | 4.66 | 5.378e+6 |
| 2025-08-08 | PSA | 275.8 | 276.5 | 272.57 | 273.03 | 273.03 | 435,012 |
| 2025-08-08 | UNP | 219.06 | 220.61 | 218.3 | 218.43 | 218.43 | 2.346e+6 |
| 2025-08-08 | NWS | 33.25 | 33.43 | 32.71 | 32.73 | 32.73 | 832,200 |
| 2025-08-08 | VLO | 131.3 | 132.58 | 130.25 | 131.03 | 131.03 | 2.166e+6 |
| 2025-08-08 | UPS | 80.94 | 81.46 | 80.24 | 81.1 | 81.1 | 6.285e+6 |
| 2025-08-08 | NWSA | 28.76 | 28.88 | 28.28 | 28.31 | 28.31 | 3.740e+6 |
| 2025-08-08 | VRT | 141.06 | 141.46 | 138.28 | 139.81 | 139.81 | 3.734e+6 |
| 2025-08-08 | SYK | 374.19 | 376.98 | 373.26 | 374.77 | 374.77 | 972,539 |
| 2025-08-08 | NXPI | 203.55 | 206.84 | 201.7 | 204.23 | 204.23 | 1.660e+6 |
| 2025-08-08 | PODD | 303.55 | 312.99 | 299.83 | 307.1 | 307.1 | 1.100e+6 |
| 2025-08-08 | PNW | 91.68 | 91.71 | 89.69 | 89.98 | 89.98 | 1.014e+6 |
| 2025-08-08 | O | 54.89 | 55.68 | 54.86 | 55.16 | 55.16 | 4.538e+6 |
| 2025-08-08 | NBR | 33.8 | 35.52 | 33.44 | 35.48 | 35.48 | 950,600 |
| 2025-08-08 | XEL | 71.64 | 72.11 | 71.37 | 71.67 | 71.67 | 3.329e+6 |
| 2025-08-08 | ODFL | 144.68 | 145.92 | 143.02 | 143.7 | 143.7 | 1.440e+6 |
| 2025-08-08 | PSKY | 11.29 | 11.72 | 10.26 | 10.39 | 10.39 | 3.997e+7 |
| 2025-08-08 | UAL | 88.19 | 90.43 | 87.07 | 89.29 | 89.29 | 4.643e+6 |
| 2025-08-08 | OGN | 9.06 | 9.23 | 8.93 | 9.14 | 9.14 | 5.254e+6 |
| 2025-08-08 | WBA | 11.9 | 11.95 | 11.89 | 11.94 | 11.94 | 7.574e+6 |
| 2025-08-08 | SYF | 68.32 | 68.98 | 67.74 | 68.59 | 68.59 | 2.890e+6 |
| 2025-08-08 | OKE | 72.47 | 72.97 | 71.43 | 71.47 | 71.47 | 3.161e+6 |
| 2025-08-08 | SWK | 66.48 | 67.17 | 66.09 | 67.01 | 67.01 | 946,500 |
| 2025-08-08 | WU | 7.42 | 7.5 | 7.38 | 7.44 | 7.44 | 6.015e+6 |
| 2025-08-08 | ON | 47.6 | 48.24 | 46.93 | 47.66 | 47.66 | 7.814e+6 |