Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118101–118150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | MU | 110.83 | 111.34 | 108.67 | 111.1 | 111.1 | 1.637e+7 |
| 2025-07-25 | MOS | 35.97 | 36.08 | 35.24 | 35.65 | 35.65 | 5.211e+6 |
| 2025-07-25 | MUR | 25.21 | 25.36 | 24.95 | 25 | 25 | 1.923e+6 |
| 2025-07-25 | MO | 56.61 | 56.97 | 56.54 | 56.88 | 56.88 | 6.369e+6 |
| 2025-07-25 | NEM | 63.36 | 66.02 | 62.84 | 65.21 | 65.21 | 3.091e+7 |
| 2025-07-25 | OI | 14.67 | 14.75 | 14.51 | 14.57 | 14.57 | 1.672e+6 |
| 2025-07-25 | NFLX | 117.84 | 118.73 | 117.44 | 118.05 | 118.05 | 2.629e+7 |
| 2025-07-25 | XYZ | 79.76 | 81.08 | 78.93 | 80.74 | 80.74 | 6.349e+6 |
| 2025-07-25 | NI | 40.89 | 41.17 | 40.81 | 41.09 | 41.09 | 2.936e+6 |
| 2025-07-25 | OMC | 74.68 | 75.09 | 73.45 | 74.31 | 74.31 | 2.113e+6 |
| 2025-07-25 | NKE | 74.55 | 75.19 | 74.17 | 74.9 | 74.9 | 7.208e+6 |
| 2025-07-25 | STT | 108.59 | 111.41 | 107.92 | 110.64 | 110.64 | 3.321e+6 |
| 2025-07-25 | NKTR | 24.55 | 25.15 | 24 | 25 | 25 | 457,449 |
| 2025-07-25 | WDC | 69.08 | 69.55 | 66.35 | 68.65 | 68.65 | 7.880e+6 |
| 2025-07-25 | NOC | 561.7 | 563.84 | 557.05 | 563.42 | 563.42 | 635,756 |
| 2025-07-25 | WBA | 11.58 | 11.64 | 11.58 | 11.61 | 11.61 | 4.790e+6 |
| 2025-07-25 | NOW | 200.02 | 200.2 | 192.82 | 193.76 | 193.76 | 9.998e+6 |
| 2025-07-25 | TGNA | 16.75 | 16.75 | 16.48 | 16.73 | 16.73 | 886,100 |
| 2025-07-25 | NSC | 272.45 | 278.29 | 270.54 | 277.23 | 277.23 | 4.531e+6 |
| 2025-07-25 | XRX | 5.73 | 5.89 | 5.67 | 5.87 | 5.87 | 2.295e+6 |
| 2025-07-25 | NTAP | 103.6 | 103.84 | 102.89 | 103.45 | 103.45 | 893,200 |
| 2025-07-25 | ROL | 57.15 | 57.78 | 56.8 | 57.38 | 57.38 | 2.051e+6 |
| 2025-07-25 | NTRS | 126.68 | 127.89 | 125.45 | 127.73 | 127.73 | 1.158e+6 |
| 2025-07-25 | ZBH | 96.04 | 97.01 | 95.68 | 96.8 | 96.8 | 1.068e+6 |
| 2025-07-25 | NVDA | 173.58 | 174.69 | 172.93 | 173.47 | 173.47 | 1.223e+8 |
| 2025-07-25 | PKG | 202.64 | 204.08 | 200.52 | 202.88 | 202.88 | 629,946 |
| 2025-07-25 | NWL | 5.92 | 6.05 | 5.79 | 5.98 | 5.98 | 4.962e+6 |
| 2025-07-25 | NDSN | 218.11 | 218.67 | 215.27 | 218.6 | 218.6 | 241,621 |
| 2025-07-25 | NWS | 33.4 | 33.51 | 33.17 | 33.46 | 33.46 | 478,446 |
| 2025-07-25 | RHI | 37.1 | 37.1 | 35.73 | 36.57 | 36.57 | 1.872e+6 |
| 2025-07-25 | NWSA | 29.13 | 29.38 | 29.04 | 29.31 | 29.31 | 2.332e+6 |
| 2025-07-25 | SEE | 30.66 | 30.66 | 30.13 | 30.56 | 30.56 | 962,131 |
| 2025-07-25 | NXPI | 219.75 | 220.64 | 217.88 | 220.14 | 220.14 | 2.161e+6 |
| 2025-07-25 | XYL | 130.79 | 131.64 | 130.06 | 131.39 | 131.39 | 580,500 |
| 2025-07-25 | O | 55.52 | 55.63 | 54.76 | 55.34 | 55.34 | 4.439e+6 |
| 2025-07-25 | PWR | 412.31 | 424.64 | 412.31 | 421.38 | 421.38 | 1.371e+6 |
| 2025-07-25 | ODFL | 172.46 | 173.87 | 162.92 | 166.21 | 166.21 | 1.747e+6 |
| 2025-07-25 | WSM | 179.97 | 180.55 | 178.3 | 179.78 | 179.78 | 818,202 |
| 2025-07-25 | OGN | 10.01 | 10.13 | 9.91 | 10.12 | 10.12 | 2.176e+6 |
| 2025-07-25 | NEE | 70.58 | 71.19 | 69.59 | 70.34 | 70.34 | 8.075e+6 |
| 2025-07-25 | OKE | 77.73 | 77.91 | 77.04 | 77.28 | 77.28 | 3.124e+6 |
| 2025-07-25 | TJX | 125.23 | 125.48 | 124.44 | 124.91 | 124.91 | 5.143e+6 |
| 2025-07-25 | ON | 55.74 | 56.97 | 55.42 | 56.92 | 56.92 | 8.073e+6 |
| 2025-07-25 | REG | 69.55 | 69.71 | 68.45 | 69.03 | 69.03 | 898,039 |
| 2025-07-25 | ORCL | 240.44 | 243.55 | 239.54 | 243.2 | 243.2 | 7.150e+6 |
| 2025-07-25 | SBAC | 230.03 | 230.28 | 226.88 | 228.54 | 228.54 | 500,400 |
| 2025-07-25 | ORLY | 99.24 | 99.65 | 97.43 | 97.66 | 97.66 | 5.514e+6 |
| 2025-07-25 | TECH | 58.51 | 59.15 | 57.42 | 58.43 | 58.43 | 2.697e+6 |
| 2025-07-25 | OTIS | 88.39 | 88.63 | 87.34 | 88 | 88 | 4.085e+6 |
| 2025-07-25 | QRVO | 86 | 86.09 | 84.75 | 85.28 | 85.28 | 1.868e+6 |