Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113801–113850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-05 | ORCL | 253.41 | 256.47 | 249.4 | 253.67 | 253.67 | 1.120e+7 |
| 2025-08-05 | NEM | 64.43 | 66.88 | 64.43 | 66.69 | 66.69 | 1.037e+7 |
| 2025-08-05 | VFC | 12.32 | 12.34 | 11.75 | 11.86 | 11.86 | 1.250e+7 |
| 2025-08-05 | NFLX | 117.1 | 117.17 | 114.47 | 114.79 | 114.79 | 2.661e+7 |
| 2025-08-05 | ZBH | 92.01 | 92.32 | 90.85 | 91.34 | 91.34 | 1.876e+6 |
| 2025-08-05 | NI | 42.49 | 42.63 | 41.93 | 42.07 | 42.07 | 6.430e+6 |
| 2025-08-05 | STT | 108.07 | 108.36 | 106.61 | 107.83 | 107.83 | 1.133e+6 |
| 2025-08-05 | NKE | 73.56 | 74.35 | 72.9 | 73.04 | 73.04 | 6.534e+6 |
| 2025-08-05 | NUE | 135.57 | 138.42 | 135.2 | 137.94 | 137.94 | 1.035e+6 |
| 2025-08-05 | NKTR | 23.01 | 23.3 | 22.5 | 22.56 | 22.56 | 304,900 |
| 2025-08-05 | PSX | 118.45 | 118.58 | 115.84 | 118.03 | 118.03 | 1.513e+6 |
| 2025-08-05 | NOC | 583.67 | 588.08 | 579.5 | 583.4 | 583.4 | 905,822 |
| 2025-08-05 | TPR | 110.46 | 111.37 | 108.55 | 110.38 | 110.38 | 4.090e+6 |
| 2025-08-05 | NOW | 184.4 | 185.1 | 180.89 | 181.02 | 181.02 | 7.243e+6 |
| 2025-08-05 | TFC | 41.69 | 41.75 | 40.84 | 41.54 | 41.54 | 4.689e+6 |
| 2025-08-05 | NSC | 274.66 | 276.3 | 273.72 | 276.11 | 276.11 | 1.778e+6 |
| 2025-08-05 | STI | 3.76 | 3.76 | 3.53 | 3.53 | 3.53 | 31,919 |
| 2025-08-05 | NTAP | 102.31 | 102.56 | 100.36 | 100.57 | 100.57 | 1.256e+6 |
| 2025-08-05 | VLTO | 106.52 | 106.99 | 105.84 | 106.15 | 106.15 | 1.324e+6 |
| 2025-08-05 | NTRS | 126.2 | 126.37 | 122.82 | 123.69 | 123.69 | 1.446e+6 |
| 2025-08-05 | WBA | 11.67 | 11.7 | 11.66 | 11.69 | 11.69 | 4.121e+6 |
| 2025-08-05 | NVDA | 179.59 | 180.23 | 175.87 | 178.23 | 178.23 | 1.564e+8 |
| 2025-08-05 | PAYC | 228.26 | 228.26 | 221.62 | 221.8 | 221.8 | 568,350 |
| 2025-08-05 | NVR | 7,851.51 | 8,000 | 7,851.51 | 7,906.91 | 7,906.91 | 13,229 |
| 2025-08-05 | SBAC | 218.11 | 218.11 | 210.54 | 214.11 | 214.11 | 2.174e+6 |
| 2025-08-05 | NWL | 4.78 | 4.94 | 4.76 | 4.89 | 4.89 | 7.818e+6 |
| 2025-08-05 | UA | 6.43 | 6.45 | 6.32 | 6.33 | 6.33 | 2.297e+6 |
| 2025-08-05 | NWS | 33.39 | 33.5 | 33.15 | 33.32 | 33.32 | 1.064e+6 |
| 2025-08-05 | NDSN | 211.4 | 212.61 | 209.35 | 211.81 | 211.81 | 299,206 |
| 2025-08-05 | NWSA | 29.22 | 29.3 | 28.93 | 29.07 | 29.07 | 4.538e+6 |
| 2025-08-05 | SYY | 77.57 | 78.26 | 77.41 | 77.57 | 77.57 | 3.928e+6 |
| 2025-08-05 | NXPI | 210.57 | 212.06 | 204.87 | 205.53 | 205.53 | 2.757e+6 |
| 2025-08-05 | PSA | 271.8 | 274.36 | 270.69 | 273.1 | 273.1 | 919,406 |
| 2025-08-05 | O | 55.1 | 55.29 | 54.9 | 54.93 | 54.93 | 4.204e+6 |
| 2025-08-05 | TRGP | 162.53 | 162.53 | 157.91 | 160.94 | 160.94 | 2.049e+6 |
| 2025-08-05 | ODFL | 143.61 | 147.19 | 143.32 | 146.37 | 146.37 | 1.791e+6 |
| 2025-08-05 | PLL | 7.8 | 8.24 | 7.64 | 8.05 | 8.05 | 628,100 |
| 2025-08-05 | OGN | 10.21 | 10.22 | 8.31 | 8.33 | 8.33 | 1.295e+7 |
| 2025-08-05 | SWK | 66.36 | 67.28 | 65.11 | 67.04 | 67.04 | 1.665e+6 |
| 2025-08-05 | OKE | 75.83 | 76.08 | 71.25 | 72.66 | 72.66 | 9.328e+6 |
| 2025-08-05 | PWR | 397.72 | 399.81 | 384.73 | 388.85 | 388.85 | 1.150e+6 |
| 2025-08-05 | ON | 48.41 | 48.89 | 47.16 | 47.24 | 47.24 | 1.494e+7 |
| 2025-08-05 | TJX | 127.66 | 128.28 | 126.92 | 127.21 | 127.21 | 5.179e+6 |
| 2025-08-05 | ORLY | 101.39 | 102.48 | 101.16 | 102.23 | 102.23 | 4.039e+6 |
| 2025-08-05 | RL | 302.33 | 303.68 | 295.55 | 296.77 | 296.77 | 766,634 |
| 2025-08-05 | OTIS | 83.97 | 84.78 | 83.44 | 84.56 | 84.56 | 5.447e+6 |
| 2025-08-05 | RHI | 32.64 | 32.77 | 32.11 | 32.35 | 32.35 | 2.130e+6 |
| 2025-08-05 | OXY | 42.3 | 42.44 | 41.77 | 42.39 | 42.39 | 7.980e+6 |
| 2025-08-05 | NEE | 69.38 | 70.43 | 69.18 | 69.69 | 69.69 | 7.179e+6 |
| 2025-08-05 | PANW | 171.5 | 171.68 | 168.18 | 169.09 | 169.09 | 8.646e+6 |