Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116301–116350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | STX | 139.95 | 147.43 | 137.27 | 146.32 | 146.32 | 1.203e+7 |
| 2025-07-30 | SBUX | 95.31 | 96.34 | 87.75 | 90.37 | 90.37 | 4.479e+7 |
| 2025-07-30 | NKE | 76.38 | 76.89 | 74.59 | 75.3 | 75.3 | 1.460e+7 |
| 2025-07-30 | SNDK | 42.07 | 43.47 | 42.07 | 43.39 | 43.39 | 1.335e+6 |
| 2025-07-30 | REG | 70.98 | 71.77 | 69.6 | 70.12 | 70.12 | 1.755e+6 |
| 2025-07-30 | NKTR | 23.02 | 23.19 | 21.87 | 22.07 | 22.07 | 545,200 |
| 2025-07-30 | NE | 26.31 | 26.53 | 25.08 | 25.37 | 25.37 | 1.657e+6 |
| 2025-07-30 | SPGI | 527.48 | 531.88 | 524.46 | 526.15 | 526.15 | 1.264e+6 |
| 2025-07-30 | NOC | 566.58 | 567.44 | 562.4 | 566.45 | 566.45 | 661,769 |
| 2025-07-30 | TYL | 552 | 555.1 | 548.37 | 554.67 | 554.67 | 600,553 |
| 2025-07-30 | XOM | 108.93 | 109.13 | 107.82 | 108.44 | 108.44 | 1.300e+7 |
| 2025-07-30 | NOW | 198.32 | 198.61 | 194.6 | 195.5 | 195.5 | 5.471e+6 |
| 2025-07-30 | T | 26.47 | 26.82 | 26.37 | 26.62 | 26.62 | 3.010e+7 |
| 2025-07-30 | PNC | 190.31 | 190.54 | 186.8 | 187.9 | 187.9 | 1.546e+6 |
| 2025-07-30 | NSC | 273.88 | 278.81 | 273.17 | 273.91 | 273.91 | 5.867e+6 |
| 2025-07-30 | WY | 25.29 | 25.67 | 24.74 | 24.88 | 24.88 | 3.962e+6 |
| 2025-07-30 | WYNN | 108.53 | 109.99 | 107.61 | 108.53 | 108.53 | 1.439e+6 |
| 2025-07-30 | NTAP | 104.5 | 104.99 | 102.71 | 103.22 | 103.22 | 1.363e+6 |
| 2025-07-30 | SNPS | 635.14 | 651.73 | 632.67 | 645.35 | 645.35 | 1.919e+6 |
| 2025-07-30 | PNR | 101.86 | 101.96 | 99.67 | 100.51 | 100.51 | 1.985e+6 |
| 2025-07-30 | NTRS | 129.13 | 130.4 | 128.39 | 129.23 | 129.23 | 805,618 |
| 2025-07-30 | POOL | 309.97 | 311.24 | 302.32 | 305.42 | 305.42 | 454,533 |
| 2025-07-30 | SO | 92.29 | 92.6 | 91.65 | 91.9 | 91.9 | 6.808e+6 |
| 2025-07-30 | NVDA | 176.48 | 179.86 | 176.01 | 179.24 | 179.24 | 1.743e+8 |
| 2025-07-30 | NVR | 7,800 | 7,845.33 | 7,595.91 | 7,633.4 | 7,633.4 | 17,405 |
| 2025-07-30 | VFC | 14.76 | 15.16 | 12.5 | 12.52 | 12.52 | 2.863e+7 |
| 2025-07-30 | PWR | 412.5 | 414.21 | 409.17 | 410.82 | 410.82 | 1.837e+6 |
| 2025-07-30 | NWL | 5.66 | 5.71 | 5.41 | 5.46 | 5.46 | 8.476e+6 |
| 2025-07-30 | UNM | 69.75 | 73.13 | 67.85 | 69.83 | 69.83 | 6.831e+6 |
| 2025-07-30 | TPR | 105.87 | 107.74 | 105.87 | 107.13 | 107.13 | 3.724e+6 |
| 2025-07-30 | NWS | 33.43 | 33.61 | 33.18 | 33.29 | 33.29 | 690,229 |
| 2025-07-30 | UNP | 221.98 | 222.69 | 218.7 | 221.42 | 221.42 | 8.362e+6 |
| 2025-07-30 | VICI | 31.38 | 31.66 | 30.95 | 31.06 | 31.06 | 5.558e+6 |
| 2025-07-30 | NWSA | 29.05 | 29.29 | 28.93 | 29.08 | 29.08 | 2.665e+6 |
| 2025-07-30 | UPS | 84.95 | 85.14 | 81.41 | 81.57 | 81.57 | 2.098e+7 |
| 2025-07-30 | PODD | 292.13 | 300.24 | 291.89 | 298.27 | 298.27 | 540,834 |
| 2025-07-30 | NXPI | 224.84 | 224.84 | 216.7 | 217.82 | 217.82 | 2.093e+6 |
| 2025-07-30 | WTW | 300.15 | 301.63 | 297.55 | 299.19 | 299.19 | 709,133 |
| 2025-07-30 | NBR | 33.44 | 35.51 | 31.66 | 34.19 | 34.19 | 929,500 |
| 2025-07-30 | O | 54.84 | 55.18 | 54.09 | 54.28 | 54.28 | 3.861e+6 |
| 2025-07-30 | XEL | 70.7 | 71.58 | 70.57 | 70.75 | 70.75 | 4.845e+6 |
| 2025-07-30 | SBAC | 222.72 | 226.42 | 220.56 | 221.75 | 221.75 | 778,500 |
| 2025-07-30 | ODFL | 151.7 | 151.7 | 143.74 | 145.69 | 145.69 | 5.557e+6 |
| 2025-07-30 | PSKY | 12.94 | 13.13 | 12.94 | 13.12 | 13.12 | 3.277e+7 |
| 2025-07-30 | SYY | 77.12 | 79.05 | 77.07 | 78.42 | 78.42 | 4.226e+6 |
| 2025-07-30 | OGN | 10.17 | 10.3 | 9.94 | 9.95 | 9.95 | 4.010e+6 |
| 2025-07-30 | UAL | 90.92 | 91.38 | 89.1 | 90.24 | 90.24 | 4.662e+6 |
| 2025-07-30 | TSCO | 58.02 | 58.02 | 56.79 | 57.12 | 57.12 | 4.557e+6 |
| 2025-07-30 | OKE | 78.52 | 78.96 | 77.44 | 77.9 | 77.9 | 3.208e+6 |
| 2025-07-30 | SYF | 70.38 | 70.56 | 68.56 | 69.1 | 69.1 | 3.586e+6 |