Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120001–120050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | NTAP | 105.94 | 106.44 | 103.43 | 103.46 | 103.46 | 1.650e+6 |
| 2025-07-22 | PRU | 98.54 | 100.32 | 98.17 | 100.19 | 100.19 | 1.561e+6 |
| 2025-07-22 | WY | 24.61 | 25.56 | 24.57 | 25.49 | 25.49 | 5.988e+6 |
| 2025-07-22 | NTRS | 125.73 | 125.9 | 123.25 | 124.29 | 124.29 | 1.868e+6 |
| 2025-07-22 | SLG | 57.34 | 58.52 | 57.34 | 58.16 | 58.16 | 759,600 |
| 2025-07-22 | SNPS | 583.92 | 617 | 578.87 | 615.13 | 615.13 | 2.891e+6 |
| 2025-07-22 | XRX | 5.03 | 5.68 | 5.03 | 5.63 | 5.63 | 4.864e+6 |
| 2025-07-22 | NVDA | 171.31 | 171.36 | 164.55 | 167 | 167 | 1.931e+8 |
| 2025-07-22 | PNR | 99.83 | 104.64 | 96.66 | 104.06 | 104.06 | 5.418e+6 |
| 2025-07-22 | NWL | 5.41 | 5.84 | 5.4 | 5.83 | 5.83 | 8.328e+6 |
| 2025-07-22 | SOLV | 72.58 | 73.3 | 72.11 | 72.92 | 72.92 | 550,600 |
| 2025-07-22 | SO | 92.11 | 93.39 | 91.8 | 92.82 | 92.82 | 3.890e+6 |
| 2025-07-22 | NWS | 33.33 | 33.74 | 33.33 | 33.44 | 33.44 | 614,014 |
| 2025-07-22 | WTW | 300.26 | 306.79 | 300.26 | 305.95 | 305.95 | 543,301 |
| 2025-07-22 | UNM | 78.04 | 78.86 | 77.82 | 78.58 | 78.58 | 941,900 |
| 2025-07-22 | MKTX | 204.71 | 207.34 | 204.65 | 206.83 | 206.83 | 299,600 |
| 2025-07-22 | SEE | 30.35 | 30.88 | 30.19 | 30.82 | 30.82 | 1.508e+6 |
| 2025-07-22 | UNP | 222.89 | 226.58 | 222.13 | 225.31 | 225.31 | 3.806e+6 |
| 2025-07-22 | NWSA | 29.02 | 29.38 | 28.99 | 29.21 | 29.21 | 2.456e+6 |
| 2025-07-22 | UBER | 91.48 | 92.26 | 89.88 | 91.79 | 91.79 | 1.156e+7 |
| 2025-07-22 | UPS | 92.82 | 94.71 | 92.64 | 94.64 | 94.64 | 5.752e+6 |
| 2025-07-22 | NXPI | 218.99 | 226.58 | 217.66 | 224.78 | 224.78 | 6.032e+6 |
| 2025-07-22 | O | 54 | 55.32 | 53.99 | 55.28 | 55.28 | 5.155e+6 |
| 2025-07-22 | PODD | 281.58 | 285.94 | 281.58 | 285.57 | 285.57 | 511,230 |
| 2025-07-22 | SWKS | 70.38 | 71.14 | 69.99 | 71.03 | 71.03 | 2.052e+6 |
| 2025-07-22 | ODFL | 163.69 | 166.42 | 161.81 | 166.01 | 166.01 | 1.229e+6 |
| 2025-07-22 | NBR | 30.15 | 32.31 | 30.15 | 32.26 | 32.26 | 515,100 |
| 2025-07-22 | T | 26.57 | 26.87 | 26.35 | 26.54 | 26.54 | 3.526e+7 |
| 2025-07-22 | STX | 147.89 | 148.17 | 143.68 | 145.5 | 145.5 | 3.045e+6 |
| 2025-07-22 | XEL | 70.17 | 71.46 | 69.99 | 71.41 | 71.41 | 2.918e+6 |
| 2025-07-22 | OGN | 9.45 | 9.76 | 9.43 | 9.74 | 9.74 | 4.819e+6 |
| 2025-07-22 | VLO | 141.02 | 143.78 | 141.02 | 141.49 | 141.49 | 2.818e+6 |
| 2025-07-22 | PSKY | 12.89 | 12.92 | 12.85 | 12.87 | 12.87 | 4.140e+6 |
| 2025-07-22 | OKE | 76.2 | 77.17 | 75.74 | 76.52 | 76.52 | 3.030e+6 |
| 2025-07-22 | OMC | 69.54 | 73.44 | 69.44 | 73.08 | 73.08 | 5.437e+6 |
| 2025-07-22 | UAL | 92.25 | 92.25 | 89.36 | 90.78 | 90.78 | 6.770e+6 |
| 2025-07-22 | TMO | 405.24 | 427.86 | 404.08 | 426.49 | 426.49 | 3.674e+6 |
| 2025-07-22 | ON | 59.79 | 63.63 | 59.75 | 62.45 | 62.45 | 1.172e+7 |
| 2025-07-22 | SYF | 67.65 | 70.11 | 67.07 | 69.5 | 69.5 | 5.725e+6 |
| 2025-07-22 | TE | 1.54 | 1.59 | 1.5 | 1.57 | 1.57 | 1.467e+6 |
| 2025-07-22 | VNT | 38.08 | 38.85 | 37.64 | 38.78 | 38.78 | 1.168e+6 |
| 2025-07-22 | WU | 7.53 | 7.98 | 7.52 | 7.95 | 7.95 | 1.713e+7 |
| 2025-07-22 | ORCL | 240.09 | 240.4 | 233.57 | 236.25 | 236.25 | 1.138e+7 |
| 2025-07-22 | UDR | 39.33 | 39.96 | 39.06 | 39.89 | 39.89 | 1.801e+6 |
| 2025-07-22 | UHS | 169.99 | 173.87 | 160.43 | 162.2 | 162.2 | 1.734e+6 |
| 2025-07-22 | MOS | 34.34 | 34.92 | 34.24 | 34.68 | 34.68 | 3.290e+6 |
| 2025-07-22 | TDG | 1,479.69 | 1,482.83 | 1,452.9 | 1,469.98 | 1,469.98 | 235,574 |
| 2025-07-22 | NCLH | 23.56 | 23.66 | 22.86 | 23.6 | 23.6 | 1.703e+7 |
| 2025-07-22 | ORLY | 93.94 | 95.58 | 93.76 | 95.35 | 95.35 | 5.070e+6 |
| 2025-07-22 | TROW | 100.92 | 102.58 | 100.92 | 102.36 | 102.36 | 1.280e+6 |