Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113201–113250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-06 | WST | 236.51 | 238.83 | 233.1 | 236.7 | 236.7 | 534,607 |
| 2025-08-06 | PLD | 104.33 | 104.82 | 103.06 | 103.16 | 103.16 | 3.706e+6 |
| 2025-08-06 | QRVO | 84.89 | 84.98 | 83.56 | 84.19 | 84.19 | 1.245e+6 |
| 2025-08-06 | NEM | 66.39 | 67.88 | 66.39 | 67.36 | 67.36 | 9.552e+6 |
| 2025-08-06 | YUM | 137.77 | 140.36 | 137.1 | 139.35 | 139.35 | 2.685e+6 |
| 2025-08-06 | NFLX | 115.35 | 118.14 | 115.19 | 117.85 | 117.85 | 3.362e+7 |
| 2025-08-06 | XYL | 142.65 | 142.74 | 141.16 | 142.34 | 142.34 | 956,635 |
| 2025-08-06 | ZBRA | 303.01 | 309.08 | 299.48 | 308.31 | 308.31 | 1.128e+6 |
| 2025-08-06 | NI | 42.25 | 42.29 | 40.95 | 41.03 | 41.03 | 7.780e+6 |
| 2025-08-06 | NDSN | 212 | 212.09 | 208.56 | 208.99 | 208.99 | 316,500 |
| 2025-08-06 | ZION | 50.58 | 50.94 | 49.85 | 49.91 | 49.91 | 1.438e+6 |
| 2025-08-06 | NKE | 73.13 | 74.61 | 72.91 | 74.12 | 74.12 | 7.580e+6 |
| 2025-08-06 | SNDK | 42.72 | 43 | 41.62 | 42.1 | 42.1 | 1.554e+6 |
| 2025-08-06 | SW | 41.95 | 42.03 | 40.84 | 40.87 | 40.87 | 4.820e+6 |
| 2025-08-06 | NKTR | 22.49 | 22.98 | 22.14 | 22.45 | 22.45 | 431,200 |
| 2025-08-06 | NE | 25.85 | 27.55 | 25.47 | 26.3 | 26.3 | 3.586e+6 |
| 2025-08-06 | SLB | 33.07 | 33.37 | 31.96 | 32.16 | 32.16 | 1.147e+7 |
| 2025-08-06 | NOC | 583.45 | 586.89 | 580.19 | 582.75 | 582.75 | 992,555 |
| 2025-08-06 | VNO | 36.21 | 37.24 | 36.21 | 36.96 | 36.96 | 2.176e+6 |
| 2025-08-06 | NOV | 12.15 | 12.29 | 11.74 | 11.78 | 11.78 | 3.100e+6 |
| 2025-08-06 | TYL | 610.35 | 621.34 | 610.35 | 611.76 | 611.76 | 407,430 |
| 2025-08-06 | NOW | 182.32 | 182.61 | 180.57 | 182.46 | 182.46 | 5.343e+6 |
| 2025-08-06 | VNT | 41.06 | 41.17 | 40.32 | 40.48 | 40.48 | 1.189e+6 |
| 2025-08-06 | PNC | 184.69 | 185.58 | 183.99 | 184.01 | 184.01 | 1.336e+6 |
| 2025-08-06 | TDG | 1,343.61 | 1,343.61 | 1,281.7 | 1,311.07 | 1,311.07 | 884,861 |
| 2025-08-06 | NSC | 276.78 | 281.76 | 275.36 | 279.15 | 279.15 | 2.281e+6 |
| 2025-08-06 | WY | 25.14 | 25.15 | 24.87 | 24.89 | 24.89 | 3.768e+6 |
| 2025-08-06 | NEE | 69.94 | 70.01 | 69.01 | 69.06 | 69.06 | 7.720e+6 |
| 2025-08-06 | STI | 3.6 | 3.64 | 3.37 | 3.5 | 3.5 | 14,483 |
| 2025-08-06 | NTAP | 101.24 | 102.79 | 100.69 | 101.87 | 101.87 | 1.630e+6 |
| 2025-08-06 | REG | 71.77 | 72.11 | 70.83 | 70.99 | 70.99 | 2.734e+6 |
| 2025-08-06 | SNPS | 627.5 | 630.29 | 615.95 | 625.88 | 625.88 | 1.017e+6 |
| 2025-08-06 | NTRS | 123.85 | 124.29 | 122.64 | 123.45 | 123.45 | 1.136e+6 |
| 2025-08-06 | PNR | 103.59 | 103.64 | 101.71 | 101.75 | 101.75 | 1.531e+6 |
| 2025-08-06 | STE | 220.67 | 222.72 | 218.88 | 219.54 | 219.54 | 726,000 |
| 2025-08-06 | ROST | 141.28 | 145.77 | 140.91 | 145.52 | 145.52 | 2.955e+6 |
| 2025-08-06 | NVDA | 176.3 | 179.87 | 176.22 | 179.39 | 179.39 | 1.372e+8 |
| 2025-08-06 | PRU | 99.67 | 100.69 | 99.37 | 100.06 | 100.06 | 1.657e+6 |
| 2025-08-06 | NVR | 7,949.8 | 7,995 | 7,862.08 | 7,870.2 | 7,870.2 | 11,800 |
| 2025-08-06 | MOS | 30.87 | 31.8 | 29.07 | 29.88 | 29.88 | 1.798e+7 |
| 2025-08-06 | MO | 59.73 | 60.6 | 59.43 | 60.02 | 60.02 | 6.483e+6 |
| 2025-08-06 | TECH | 52.84 | 54.23 | 47.37 | 49.57 | 49.57 | 6.682e+6 |
| 2025-08-06 | WYNN | 106.32 | 107.27 | 105.84 | 106.23 | 106.23 | 949,806 |
| 2025-08-06 | SO | 91.73 | 92.52 | 91.2 | 91.69 | 91.69 | 3.656e+6 |
| 2025-08-06 | NWL | 4.89 | 4.9 | 4.71 | 4.72 | 4.72 | 6.855e+6 |
| 2025-08-06 | UNM | 69.18 | 69.72 | 68.65 | 69.23 | 69.23 | 1.106e+6 |
| 2025-08-06 | NWS | 35.34 | 35.34 | 32.81 | 33.68 | 33.68 | 1.234e+6 |
| 2025-08-06 | SJM | 105.38 | 105.66 | 104.44 | 104.66 | 104.66 | 1.067e+6 |
| 2025-08-06 | UNP | 220.04 | 222.42 | 218.61 | 221.6 | 221.6 | 3.136e+6 |
| 2025-08-06 | NWSA | 29.58 | 29.86 | 28.49 | 29.21 | 29.21 | 6.539e+6 |