Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117551–117600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-28 | PNR | 102.25 | 102.69 | 101.39 | 102.54 | 102.54 | 1.452e+6 |
| 2025-07-28 | NVDA | 173.99 | 176.97 | 173.94 | 176.72 | 176.72 | 1.400e+8 |
| 2025-07-28 | UDR | 38.64 | 39.02 | 38.43 | 38.47 | 38.47 | 1.567e+6 |
| 2025-07-28 | SO | 92.19 | 92.31 | 90.99 | 91.32 | 91.32 | 5.481e+6 |
| 2025-07-28 | NWL | 5.99 | 6.02 | 5.79 | 5.89 | 5.89 | 5.166e+6 |
| 2025-07-28 | UNM | 79.2 | 79.21 | 78.53 | 78.64 | 78.64 | 1.182e+6 |
| 2025-07-28 | NWS | 33.42 | 33.55 | 33.33 | 33.49 | 33.49 | 560,600 |
| 2025-07-28 | UNP | 221.36 | 227.01 | 220.97 | 225.31 | 225.31 | 6.858e+6 |
| 2025-07-28 | NWSA | 29.26 | 29.32 | 29.11 | 29.15 | 29.15 | 2.330e+6 |
| 2025-07-28 | UPS | 96.43 | 96.72 | 94.77 | 95.05 | 95.05 | 7.046e+6 |
| 2025-07-28 | PLL | 8.23 | 8.25 | 7.64 | 7.76 | 7.76 | 547,400 |
| 2025-07-28 | NXPI | 222.66 | 225.44 | 221.57 | 225.26 | 225.26 | 2.925e+6 |
| 2025-07-28 | PAYC | 237.42 | 238.04 | 234.05 | 234.88 | 234.88 | 474,900 |
| 2025-07-28 | PODD | 290.74 | 294.11 | 290.21 | 292.27 | 292.27 | 397,800 |
| 2025-07-28 | O | 55.34 | 55.34 | 54.34 | 54.35 | 54.35 | 4.243e+6 |
| 2025-07-28 | NBR | 33.84 | 35.55 | 33.2 | 35.29 | 35.29 | 826,918 |
| 2025-07-28 | VZ | 40.96 | 40.96 | 40.22 | 40.33 | 40.33 | 1.824e+7 |
| 2025-07-28 | ODFL | 165.6 | 166.67 | 163.29 | 163.45 | 163.45 | 1.634e+6 |
| 2025-07-28 | XEL | 70.49 | 71.13 | 69.4 | 69.53 | 69.53 | 3.397e+6 |
| 2025-07-28 | ZTS | 150.44 | 150.64 | 148.53 | 148.94 | 148.94 | 2.261e+6 |
| 2025-07-28 | PSKY | 13.29 | 13.33 | 12.89 | 13.09 | 13.09 | 2.521e+7 |
| 2025-07-28 | OGN | 10.09 | 10.1 | 9.86 | 9.89 | 9.89 | 2.905e+6 |
| 2025-07-28 | TRMB | 85.31 | 86.42 | 84.65 | 85.07 | 85.07 | 2.784e+6 |
| 2025-07-28 | UAL | 91.36 | 93.08 | 90.6 | 92.43 | 92.43 | 5.139e+6 |
| 2025-07-28 | OKE | 77.79 | 78.29 | 77.21 | 77.54 | 77.54 | 2.338e+6 |
| 2025-07-28 | SYF | 71.84 | 72.09 | 71.35 | 71.67 | 71.67 | 2.801e+6 |
| 2025-07-28 | TMO | 474.18 | 485.81 | 473.61 | 483.67 | 483.67 | 3.412e+6 |
| 2025-07-28 | ON | 57.46 | 59.28 | 57.35 | 58.66 | 58.66 | 9.870e+6 |
| 2025-07-28 | URBN | 76.43 | 77.86 | 75.13 | 77.72 | 77.72 | 1.656e+6 |
| 2025-07-28 | WU | 7.94 | 7.96 | 7.78 | 7.81 | 7.81 | 1.271e+7 |
| 2025-07-28 | ORCL | 244.07 | 245.84 | 241.51 | 245.77 | 245.77 | 6.757e+6 |
| 2025-07-28 | UHS | 155.84 | 157.9 | 153.65 | 154.5 | 154.5 | 1.478e+6 |
| 2025-07-28 | ORLY | 97.65 | 98.44 | 97.08 | 97.33 | 97.33 | 3.658e+6 |
| 2025-07-28 | OTIS | 87.68 | 87.93 | 86.13 | 86.15 | 86.15 | 4.695e+6 |
| 2025-07-28 | NCLH | 24.01 | 24.33 | 23.63 | 23.88 | 23.88 | 1.397e+7 |
| 2025-07-28 | PLTR | 159.88 | 160.28 | 153.04 | 157.88 | 157.88 | 6.389e+7 |
| 2025-07-28 | OXY | 44.38 | 44.88 | 44.31 | 44.82 | 44.82 | 7.676e+6 |
| 2025-07-28 | TXN | 182.76 | 185.34 | 182.63 | 184.09 | 184.09 | 8.587e+6 |
| 2025-07-28 | WMB | 56.75 | 56.84 | 55.87 | 56.14 | 56.14 | 5.337e+6 |
| 2025-07-28 | SRE | 79.01 | 79.03 | 78.13 | 78.61 | 78.61 | 2.973e+6 |
| 2025-07-28 | PANW | 203.77 | 204.95 | 202.51 | 204.5 | 204.5 | 2.135e+6 |
| 2025-07-28 | V | 353.59 | 355.52 | 351.96 | 352.69 | 352.69 | 3.921e+6 |
| 2025-07-28 | PAYX | 143.26 | 143.33 | 141.29 | 141.54 | 141.54 | 1.447e+6 |
| 2025-07-28 | VRSN | 301.25 | 306.78 | 301.09 | 302.22 | 302.22 | 487,212 |
| 2025-07-28 | PBI | 11.96 | 11.97 | 11.56 | 11.73 | 11.73 | 3.651e+6 |
| 2025-07-28 | PCAR | 98.99 | 98.99 | 96.87 | 98.16 | 98.16 | 3.004e+6 |
| 2025-07-28 | SOLV | 74.76 | 74.76 | 73.66 | 73.77 | 73.77 | 399,539 |
| 2025-07-28 | TTWO | 228.23 | 228.66 | 224.41 | 226.1 | 226.1 | 1.422e+6 |
| 2025-07-28 | PCG | 13.89 | 13.97 | 13.74 | 13.87 | 13.87 | 1.773e+7 |
| 2025-07-28 | SWK | 71.38 | 72.43 | 70.66 | 71.46 | 71.46 | 3.272e+6 |