Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112601–112650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | WST | 244.41 | 249.77 | 238.27 | 239.95 | 239.95 | 791,200 |
| 2025-08-07 | NEM | 67.9 | 68.74 | 67.75 | 68.5 | 68.5 | 9.306e+6 |
| 2025-08-07 | PSX | 117.51 | 118.29 | 115.13 | 115.35 | 115.35 | 1.588e+6 |
| 2025-08-07 | YUM | 140.05 | 141.3 | 139.02 | 140.55 | 140.55 | 2.067e+6 |
| 2025-08-07 | NFLX | 118.18 | 119.12 | 116.82 | 118.04 | 118.04 | 2.628e+7 |
| 2025-08-07 | NDSN | 211.08 | 212.44 | 208.9 | 209.91 | 209.91 | 304,813 |
| 2025-08-07 | ZBRA | 313.05 | 320 | 308.07 | 316.01 | 316.01 | 786,233 |
| 2025-08-07 | NI | 40.79 | 41.55 | 40.51 | 41.55 | 41.55 | 5.635e+6 |
| 2025-08-07 | VRTX | 385 | 388.32 | 374.45 | 375.63 | 375.63 | 3.996e+6 |
| 2025-08-07 | ZION | 50.58 | 50.58 | 49.08 | 49.6 | 49.6 | 2.352e+6 |
| 2025-08-07 | NKE | 74.94 | 74.97 | 72.67 | 73.01 | 73.01 | 8.718e+6 |
| 2025-08-07 | SW | 41.77 | 42.11 | 41.33 | 41.99 | 41.99 | 3.364e+6 |
| 2025-08-07 | SNDK | 42 | 42.35 | 40.53 | 40.69 | 40.69 | 2.207e+6 |
| 2025-08-07 | NKTR | 22.47 | 22.66 | 21.6 | 21.75 | 21.75 | 345,121 |
| 2025-08-07 | SLB | 32.58 | 32.94 | 32.01 | 32.09 | 32.09 | 1.121e+7 |
| 2025-08-07 | NE | 26.49 | 27.02 | 25.35 | 25.45 | 25.45 | 2.746e+6 |
| 2025-08-07 | NOV | 11.99 | 12.13 | 11.62 | 11.72 | 11.72 | 3.557e+6 |
| 2025-08-07 | NOC | 576.74 | 581.7 | 573.56 | 580.86 | 580.86 | 626,641 |
| 2025-08-07 | TYL | 614.51 | 615.25 | 588.71 | 600.19 | 600.19 | 532,953 |
| 2025-08-07 | VNT | 40.76 | 40.83 | 39.81 | 40.3 | 40.3 | 1.008e+6 |
| 2025-08-07 | NOW | 184.4 | 184.58 | 172.4 | 174.82 | 174.82 | 1.399e+7 |
| 2025-08-07 | PNC | 185.52 | 185.53 | 181.98 | 182.6 | 182.6 | 1.281e+6 |
| 2025-08-07 | NSC | 280.61 | 281.62 | 275.58 | 276.7 | 276.7 | 2.188e+6 |
| 2025-08-07 | TMO | 453.65 | 455.87 | 449.97 | 453.53 | 453.53 | 1.490e+6 |
| 2025-08-07 | WY | 25.26 | 25.43 | 24.84 | 25.05 | 25.05 | 3.248e+6 |
| 2025-08-07 | NTAP | 102.86 | 103.13 | 100.91 | 102.38 | 102.38 | 1.330e+6 |
| 2025-08-07 | SPGI | 562.61 | 563.03 | 552.97 | 555.78 | 555.78 | 1.085e+6 |
| 2025-08-07 | SNPS | 632.83 | 632.99 | 608.19 | 620.33 | 620.33 | 1.429e+6 |
| 2025-08-07 | NTRS | 124.61 | 124.7 | 122.24 | 122.52 | 122.52 | 1.267e+6 |
| 2025-08-07 | NVDA | 181.54 | 183.85 | 178.77 | 180.74 | 180.74 | 1.519e+8 |
| 2025-08-07 | PNR | 102.9 | 103.25 | 100.83 | 101.27 | 101.27 | 1.100e+6 |
| 2025-08-07 | WYNN | 106.64 | 107.31 | 104.55 | 106.25 | 106.25 | 2.026e+6 |
| 2025-08-07 | NVR | 7,935.34 | 8,000 | 7,815.34 | 7,830.44 | 7,830.44 | 18,300 |
| 2025-08-07 | SO | 91.42 | 92.55 | 91.33 | 92.34 | 92.34 | 4.163e+6 |
| 2025-08-07 | NWL | 4.76 | 4.88 | 4.69 | 4.71 | 4.71 | 7.036e+6 |
| 2025-08-07 | OI | 13.2 | 13.49 | 13.07 | 13.36 | 13.36 | 1.218e+6 |
| 2025-08-07 | UNM | 69.25 | 69.73 | 67.14 | 67.32 | 67.32 | 2.182e+6 |
| 2025-08-07 | SJM | 105.04 | 106.76 | 104.37 | 106.5 | 106.5 | 1.045e+6 |
| 2025-08-07 | NWS | 34.19 | 34.65 | 33.29 | 33.31 | 33.31 | 1.405e+6 |
| 2025-08-07 | UNP | 223.27 | 224.49 | 218.29 | 218.84 | 218.84 | 3.114e+6 |
| 2025-08-07 | TGNA | 16.48 | 16.53 | 14.77 | 14.77 | 14.77 | 3.258e+6 |
| 2025-08-07 | NWSA | 29.4 | 29.89 | 28.68 | 28.75 | 28.75 | 4.480e+6 |
| 2025-08-07 | UPS | 81.25 | 82.03 | 80.88 | 80.93 | 80.93 | 6.839e+6 |
| 2025-08-07 | NXPI | 205.81 | 207.56 | 201.63 | 203 | 203 | 2.196e+6 |
| 2025-08-07 | TDG | 1,311.57 | 1,337.82 | 1,296.02 | 1,337.2 | 1,337.2 | 462,312 |
| 2025-08-07 | PODD | 317 | 322.8 | 286.68 | 303.55 | 303.55 | 1.788e+6 |
| 2025-08-07 | O | 54.71 | 54.95 | 54.04 | 54.83 | 54.83 | 5.058e+6 |
| 2025-08-07 | TTD | 90.75 | 91.45 | 87.44 | 88.33 | 88.33 | 2.196e+7 |
| 2025-08-07 | NBR | 34.26 | 35.65 | 33.11 | 33.36 | 33.36 | 473,107 |
| 2025-08-07 | ODFL | 149.74 | 151.68 | 143.94 | 144.56 | 144.56 | 1.806e+6 |