Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114401–114450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-04 | MSFT | 524.09 | 533.99 | 523.95 | 531.4 | 531.4 | 2.535e+7 |
| 2025-08-04 | STZ | 162.25 | 167.23 | 162.16 | 166.75 | 166.75 | 1.429e+6 |
| 2025-08-04 | MSI | 433.05 | 442.49 | 432.27 | 436.36 | 436.36 | 1.044e+6 |
| 2025-08-04 | MTB | 181.19 | 184.47 | 181.1 | 184.13 | 184.13 | 852,847 |
| 2025-08-04 | VRSK | 270.3 | 271.77 | 265.85 | 266.3 | 266.3 | 1.527e+6 |
| 2025-08-04 | MTCH | 33.22 | 33.51 | 32.88 | 33.29 | 33.29 | 6.791e+6 |
| 2025-08-04 | NAVI | 12.26 | 12.4 | 12.08 | 12.17 | 12.17 | 1.032e+6 |
| 2025-08-04 | MTD | 1,199.55 | 1,239.74 | 1,188.05 | 1,231.88 | 1,231.88 | 129,244 |
| 2025-08-04 | OMC | 69.17 | 70.26 | 68.61 | 70.01 | 70.01 | 3.072e+6 |
| 2025-08-04 | MU | 105.87 | 107.73 | 105.31 | 107.62 | 107.62 | 1.478e+7 |
| 2025-08-04 | MOS | 34.22 | 34.57 | 34.01 | 34.32 | 34.32 | 3.600e+6 |
| 2025-08-04 | MO | 58.7 | 59.37 | 58.7 | 58.87 | 58.87 | 6.385e+6 |
| 2025-08-04 | MUR | 22.37 | 22.72 | 22.24 | 22.54 | 22.54 | 1.926e+6 |
| 2025-08-04 | OI | 12.73 | 12.96 | 12.55 | 12.94 | 12.94 | 2.996e+6 |
| 2025-08-04 | NEM | 62.63 | 64.92 | 62.61 | 64.88 | 64.88 | 9.766e+6 |
| 2025-08-04 | ORCL | 243.97 | 250.93 | 243.97 | 250.55 | 250.55 | 8.615e+6 |
| 2025-08-04 | NFLX | 116.77 | 117.7 | 116.26 | 117.1 | 117.1 | 2.245e+7 |
| 2025-08-04 | VFC | 11.76 | 12.65 | 11.71 | 12.38 | 12.38 | 1.263e+7 |
| 2025-08-04 | NI | 41.92 | 42.67 | 41.91 | 42.49 | 42.49 | 5.149e+6 |
| 2025-08-04 | ZBH | 89.8 | 91.95 | 89.42 | 91.69 | 91.69 | 1.914e+6 |
| 2025-08-04 | NKE | 73.69 | 73.91 | 72.83 | 73.48 | 73.48 | 8.839e+6 |
| 2025-08-04 | SWKS | 65.79 | 66.08 | 65.42 | 65.76 | 65.76 | 2.348e+6 |
| 2025-08-04 | NKTR | 23.21 | 23.55 | 22.42 | 23.27 | 23.27 | 531,607 |
| 2025-08-04 | NOC | 579.19 | 585.58 | 577.64 | 583.2 | 583.2 | 970,347 |
| 2025-08-04 | NOW | 183.7 | 185.92 | 183.05 | 184.6 | 184.6 | 6.428e+6 |
| 2025-08-04 | TSCO | 56.92 | 58.8 | 56.77 | 58.77 | 58.77 | 5.391e+6 |
| 2025-08-04 | NSC | 272.82 | 276.74 | 271.99 | 274.38 | 274.38 | 3.124e+6 |
| 2025-08-04 | TFC | 41.38 | 41.64 | 41.11 | 41.53 | 41.53 | 7.175e+6 |
| 2025-08-04 | NTAP | 100.38 | 101.86 | 99.8 | 101.77 | 101.77 | 1.194e+6 |
| 2025-08-04 | STI | 3.53 | 3.68 | 3.51 | 3.68 | 3.68 | 21,300 |
| 2025-08-04 | NTRS | 125.55 | 126.2 | 124.56 | 125.39 | 125.39 | 841,004 |
| 2025-08-04 | VLTO | 104.47 | 106.65 | 104.03 | 106.54 | 106.54 | 1.083e+6 |
| 2025-08-04 | NVDA | 175.13 | 180.17 | 174.49 | 179.97 | 179.97 | 1.482e+8 |
| 2025-08-04 | NOV | 11.95 | 12.12 | 11.9 | 12.04 | 12.04 | 4.167e+6 |
| 2025-08-04 | WBA | 11.67 | 11.68 | 11.65 | 11.66 | 11.66 | 7.756e+6 |
| 2025-08-04 | NVR | 7,771.02 | 7,883.24 | 7,753 | 7,871.02 | 7,871.02 | 14,300 |
| 2025-08-04 | XRX | 3.84 | 4.11 | 3.83 | 3.99 | 3.99 | 5.146e+6 |
| 2025-08-04 | PAYC | 225.94 | 231.32 | 224.95 | 227.81 | 227.81 | 566,700 |
| 2025-08-04 | NWL | 4.61 | 4.91 | 4.61 | 4.74 | 4.74 | 1.406e+7 |
| 2025-08-04 | TMUS | 234.61 | 238.22 | 233.96 | 237.84 | 237.84 | 3.756e+6 |
| 2025-08-04 | WRB | 68.17 | 69.32 | 67.98 | 69.19 | 69.19 | 1.884e+6 |
| 2025-08-04 | NWS | 33.02 | 33.42 | 33.02 | 33.37 | 33.37 | 581,800 |
| 2025-08-04 | UA | 6.26 | 6.47 | 6.25 | 6.4 | 6.4 | 2.741e+6 |
| 2025-08-04 | NWSA | 28.91 | 29.31 | 28.79 | 29.29 | 29.29 | 3.014e+6 |
| 2025-08-04 | NDSN | 206.62 | 210.53 | 206.25 | 210.3 | 210.3 | 376,517 |
| 2025-08-04 | NXPI | 207.67 | 209.13 | 206.4 | 209 | 209 | 2.184e+6 |
| 2025-08-04 | QRVO | 84.85 | 85.25 | 84.21 | 85.17 | 85.17 | 1.427e+6 |
| 2025-08-04 | O | 54.32 | 55.2 | 54.29 | 55.17 | 55.17 | 5.232e+6 |
| 2025-08-04 | ODFL | 141.29 | 144.39 | 141.13 | 143.6 | 143.6 | 1.694e+6 |
| 2025-08-04 | STLD | 121.13 | 121.76 | 119.71 | 120.2 | 120.2 | 1.007e+6 |