Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115051–115100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | UA | 6.19 | 6.23 | 6.08 | 6.19 | 6.19 | 2.428e+6 |
| 2025-08-01 | NVDA | 174.06 | 176.51 | 170.86 | 173.69 | 173.69 | 2.045e+8 |
| 2025-08-01 | NDSN | 208.24 | 208.51 | 204.98 | 207.13 | 207.13 | 422,100 |
| 2025-08-01 | NVR | 7,619.21 | 7,799.03 | 7,605 | 7,760.68 | 7,760.68 | 15,030 |
| 2025-08-01 | TXN | 175.99 | 177.92 | 174.32 | 177.2 | 177.2 | 6.625e+6 |
| 2025-08-01 | NWL | 4.89 | 5.11 | 4.37 | 4.54 | 4.54 | 3.063e+7 |
| 2025-08-01 | QRVO | 82.24 | 84.88 | 81.54 | 84.11 | 84.11 | 2.343e+6 |
| 2025-08-01 | NWS | 33.06 | 33.3 | 32.17 | 33.02 | 33.02 | 577,000 |
| 2025-08-01 | STLD | 123.91 | 123.99 | 120.5 | 121.2 | 121.2 | 1.623e+6 |
| 2025-08-01 | NWSA | 28.99 | 29.03 | 28.44 | 28.87 | 28.87 | 2.872e+6 |
| 2025-08-01 | SJM | 103.96 | 104.19 | 102.74 | 103.91 | 103.91 | 1.593e+6 |
| 2025-08-01 | NXPI | 208.24 | 209.01 | 203.36 | 206.96 | 206.96 | 2.554e+6 |
| 2025-08-01 | WSM | 182.25 | 187.44 | 179.59 | 185.68 | 185.68 | 1.407e+6 |
| 2025-08-01 | O | 54.26 | 54.74 | 53.71 | 54.33 | 54.33 | 7.982e+6 |
| 2025-08-01 | ROST | 135.04 | 136.64 | 133.42 | 136.04 | 136.04 | 2.221e+6 |
| 2025-08-01 | ODFL | 147.36 | 147.38 | 140.98 | 141.1 | 141.1 | 2.654e+6 |
| 2025-08-01 | ZBH | 90.81 | 91.08 | 88.64 | 89.92 | 89.92 | 2.308e+6 |
| 2025-08-01 | OGN | 9.71 | 9.79 | 9.45 | 9.67 | 9.67 | 3.694e+6 |
| 2025-08-01 | TSN | 51.34 | 51.5 | 50.53 | 51.19 | 51.19 | 4.370e+6 |
| 2025-08-01 | OKE | 77.06 | 77.1 | 74.63 | 75.82 | 75.82 | 3.672e+6 |
| 2025-08-01 | PLL | 7.24 | 7.39 | 7.03 | 7.27 | 7.27 | 227,051 |
| 2025-08-01 | ON | 55.68 | 57.41 | 54.35 | 56.82 | 56.82 | 1.430e+7 |
| 2025-08-01 | WDC | 75.52 | 76.83 | 74.31 | 76.36 | 76.36 | 8.790e+6 |
| 2025-08-01 | ORCL | 245.89 | 246.47 | 240.11 | 242.51 | 242.51 | 1.272e+7 |
| 2025-08-01 | TMUS | 237.28 | 238.83 | 233.79 | 234.08 | 234.08 | 3.481e+6 |
| 2025-08-01 | ORLY | 99.1 | 99.8 | 97.88 | 99.12 | 99.12 | 4.719e+6 |
| 2025-08-01 | VZ | 41.21 | 41.38 | 40.57 | 40.82 | 40.82 | 2.084e+7 |
| 2025-08-01 | OTIS | 84.29 | 84.29 | 82.57 | 83.24 | 83.24 | 3.898e+6 |
| 2025-08-01 | SWK | 64.5 | 64.92 | 63.22 | 64.74 | 64.74 | 2.193e+6 |
| 2025-08-01 | OXY | 42.9 | 43.03 | 41.85 | 42.72 | 42.72 | 1.441e+7 |
| 2025-08-01 | XOM | 108.54 | 109.06 | 105.49 | 106.25 | 106.25 | 1.965e+7 |
| 2025-08-01 | PANW | 173.13 | 176.03 | 168.36 | 172.88 | 172.88 | 1.624e+7 |
| 2025-08-01 | WTW | 312.54 | 313.82 | 309.26 | 312.02 | 312.02 | 928,200 |
| 2025-08-01 | PAYX | 138.5 | 138.94 | 133.9 | 134.84 | 134.84 | 4.235e+6 |
| 2025-08-01 | VICI | 31.48 | 31.75 | 31.15 | 31.62 | 31.62 | 8.682e+6 |
| 2025-08-01 | PBI | 10.78 | 11.05 | 10.61 | 10.9 | 10.9 | 3.925e+6 |
| 2025-08-01 | TFC | 41.06 | 41.18 | 40.16 | 41.1 | 41.1 | 8.456e+6 |
| 2025-08-01 | PCAR | 95.2 | 96.3 | 93.88 | 94.1 | 94.1 | 3.551e+6 |
| 2025-08-01 | RL | 289.8 | 293.47 | 284.28 | 291.35 | 291.35 | 676,000 |
| 2025-08-01 | PCG | 13.89 | 14.15 | 13.68 | 14.01 | 14.01 | 2.751e+7 |
| 2025-08-01 | TROW | 97.96 | 99.18 | 95.78 | 99.11 | 99.11 | 3.038e+6 |
| 2025-08-01 | PEG | 87.67 | 87.78 | 86.54 | 86.87 | 86.87 | 2.460e+6 |
| 2025-08-01 | POOL | 300.65 | 304.84 | 297.22 | 301.93 | 301.93 | 493,300 |
| 2025-08-01 | PENN | 17.72 | 17.82 | 17.13 | 17.8 | 17.8 | 4.056e+6 |
| 2025-08-01 | TTD | 84 | 86.36 | 81.87 | 86.08 | 86.08 | 9.977e+6 |
| 2025-08-01 | PEP | 135.21 | 135.9 | 134.42 | 135.38 | 135.38 | 7.631e+6 |
| 2025-08-01 | STX | 152.22 | 155.45 | 149.8 | 153.66 | 153.66 | 3.828e+6 |
| 2025-08-01 | PFE | 22.15 | 22.36 | 21.97 | 22.33 | 22.33 | 5.133e+7 |
| 2025-08-01 | XRAY | 13.84 | 14.07 | 13.65 | 13.92 | 13.92 | 6.157e+6 |
| 2025-08-01 | PFG | 74.74 | 74.74 | 72.91 | 73.43 | 73.43 | 1.753e+6 |