Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115651–115700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-31 | PGR | 227.12 | 229.87 | 225.92 | 227.38 | 227.38 | 3.545e+6 |
| 2025-07-31 | NKTR | 21.88 | 22.46 | 21.56 | 21.68 | 21.68 | 368,328 |
| 2025-07-31 | NOV | 12.4 | 12.69 | 12.29 | 12.39 | 12.39 | 4.510e+6 |
| 2025-07-31 | NOC | 565.65 | 570.97 | 562.58 | 570.21 | 570.21 | 850,700 |
| 2025-07-31 | NOW | 196.4 | 196.4 | 188.01 | 188.62 | 188.62 | 1.066e+7 |
| 2025-07-31 | TGNA | 16.33 | 16.46 | 16.25 | 16.4 | 16.4 | 1.563e+6 |
| 2025-07-31 | NRG | 165.38 | 167.31 | 163.61 | 165.29 | 165.29 | 3.266e+6 |
| 2025-07-31 | NSC | 272.32 | 275.23 | 271.75 | 272.93 | 272.93 | 3.691e+6 |
| 2025-07-31 | TMUS | 236.23 | 238.86 | 234.98 | 235.27 | 235.27 | 4.079e+6 |
| 2025-07-31 | NTAP | 103.4 | 104.42 | 102.43 | 102.66 | 102.66 | 1.196e+6 |
| 2025-07-31 | NTRS | 128.65 | 129.64 | 127.28 | 127.7 | 127.7 | 1.289e+6 |
| 2025-07-31 | SEE | 29.05 | 29.25 | 28.69 | 28.82 | 28.82 | 906,400 |
| 2025-07-31 | NVDA | 182.87 | 183.27 | 175.9 | 177.84 | 177.84 | 2.217e+8 |
| 2025-07-31 | UA | 6.33 | 6.39 | 6.24 | 6.3 | 6.3 | 2.256e+6 |
| 2025-07-31 | NVR | 7,570 | 7,656.79 | 7,515.01 | 7,549.49 | 7,549.49 | 20,537 |
| 2025-07-31 | NDSN | 213.35 | 215.99 | 211.41 | 212.04 | 212.04 | 656,012 |
| 2025-07-31 | NWL | 5.45 | 5.47 | 5.29 | 5.35 | 5.35 | 1.058e+7 |
| 2025-07-31 | STE | 226.84 | 228.23 | 224.34 | 224.78 | 224.78 | 700,706 |
| 2025-07-31 | TXN | 182.37 | 183.12 | 176.17 | 177.39 | 177.39 | 1.014e+7 |
| 2025-07-31 | NWS | 33.01 | 33.55 | 33.01 | 33.19 | 33.19 | 778,400 |
| 2025-07-31 | QRVO | 85.49 | 85.67 | 82.61 | 83.6 | 83.6 | 2.448e+6 |
| 2025-07-31 | NWSA | 29.02 | 29.25 | 28.96 | 29.1 | 29.1 | 2.558e+6 |
| 2025-07-31 | SPG | 158.52 | 160.21 | 157.73 | 158.08 | 158.08 | 1.739e+6 |
| 2025-07-31 | NXPI | 216.38 | 216.38 | 209.19 | 210.75 | 210.75 | 2.727e+6 |
| 2025-07-31 | SJM | 104.36 | 104.36 | 102.62 | 103.03 | 103.03 | 2.566e+6 |
| 2025-07-31 | O | 54.25 | 54.43 | 53.56 | 53.65 | 53.65 | 7.459e+6 |
| 2025-07-31 | WSM | 187.88 | 189.3 | 184.07 | 185.07 | 185.07 | 1.328e+6 |
| 2025-07-31 | ODFL | 148 | 150.73 | 146.72 | 148.46 | 148.46 | 4.285e+6 |
| 2025-07-31 | ZBH | 91.35 | 92.48 | 90.85 | 90.94 | 90.94 | 1.802e+6 |
| 2025-07-31 | OGN | 9.93 | 9.97 | 9.57 | 9.62 | 9.62 | 4.759e+6 |
| 2025-07-31 | OKE | 77.3 | 78.71 | 77.05 | 77.82 | 77.82 | 4.209e+6 |
| 2025-07-31 | TSLA | 319.61 | 321.37 | 306.1 | 308.27 | 308.27 | 8.527e+7 |
| 2025-07-31 | NUE | 141.02 | 143.1 | 139.92 | 141.52 | 141.52 | 2.753e+6 |
| 2025-07-31 | USB | 44.34 | 44.53 | 43.48 | 43.61 | 43.61 | 1.182e+7 |
| 2025-07-31 | SBAC | 219.34 | 222.26 | 218.33 | 219.55 | 219.55 | 859,200 |
| 2025-07-31 | TSCO | 56.72 | 57.46 | 56.03 | 56.25 | 56.25 | 4.179e+6 |
| 2025-07-31 | ON | 57.17 | 57.95 | 55.52 | 56.36 | 56.36 | 1.104e+7 |
| 2025-07-31 | ORCL | 253.76 | 258.82 | 251.33 | 251.78 | 251.78 | 1.555e+7 |
| 2025-07-31 | ORLY | 98.76 | 99.97 | 98.1 | 98.32 | 98.32 | 5.582e+6 |
| 2025-07-31 | OTIS | 84.24 | 84.88 | 83.75 | 83.99 | 83.99 | 4.072e+6 |
| 2025-07-31 | VZ | 40.26 | 41.04 | 40.13 | 40.71 | 40.71 | 2.554e+7 |
| 2025-07-31 | OXY | 43.22 | 44.09 | 43.14 | 43.24 | 43.24 | 8.419e+6 |
| 2025-07-31 | SWK | 65.14 | 66.6 | 64.63 | 65.39 | 65.39 | 4.018e+6 |
| 2025-07-31 | PANW | 183.91 | 183.94 | 172.93 | 173.6 | 173.6 | 2.982e+7 |
| 2025-07-31 | XOM | 106.95 | 109.02 | 106.95 | 108.19 | 108.19 | 1.723e+7 |
| 2025-07-31 | PAYX | 140.12 | 142.09 | 139.42 | 139.67 | 139.67 | 2.421e+6 |
| 2025-07-31 | WTW | 304.87 | 317.38 | 299.36 | 313.05 | 313.05 | 1.042e+6 |
| 2025-07-31 | PBI | 11.55 | 11.58 | 10.68 | 11 | 11 | 6.923e+6 |
| 2025-07-31 | VRTX | 465.29 | 470.59 | 455.45 | 456.87 | 456.87 | 1.480e+6 |
| 2025-07-31 | PCAR | 95.55 | 97.49 | 95.15 | 96.33 | 96.33 | 2.841e+6 |