Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120601–120650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | UDR | 39.44 | 39.6 | 38.95 | 39.14 | 39.14 | 2.487e+6 |
| 2025-07-21 | NKTR | 24.98 | 25.65 | 24.31 | 24.79 | 24.79 | 598,004 |
| 2025-07-21 | VNO | 37.8 | 38.14 | 37.61 | 37.88 | 37.88 | 1.287e+6 |
| 2025-07-21 | SNDK | 41.73 | 42.28 | 40.55 | 41.61 | 41.61 | 2.174e+6 |
| 2025-07-21 | TTD | 80 | 82.15 | 79.09 | 80.03 | 80.03 | 9.537e+6 |
| 2025-07-21 | TRGP | 166.47 | 167.28 | 159.17 | 159.66 | 159.66 | 1.424e+6 |
| 2025-07-21 | NOC | 512.56 | 518.16 | 508.68 | 509.57 | 509.57 | 832,867 |
| 2025-07-21 | TJX | 121.01 | 123.66 | 120.82 | 123.43 | 123.43 | 4.722e+6 |
| 2025-07-21 | SMCI | 52.69 | 53.98 | 51.4 | 51.5 | 51.5 | 3.814e+7 |
| 2025-07-21 | NE | 25.85 | 26.02 | 24.92 | 25.05 | 25.05 | 1.779e+6 |
| 2025-07-21 | NOW | 191.91 | 193.82 | 191.6 | 191.98 | 191.98 | 5.564e+6 |
| 2025-07-21 | TYL | 567.68 | 570.72 | 560 | 560.03 | 560.03 | 182,800 |
| 2025-07-21 | NSC | 273.1 | 274.2 | 270.83 | 272.32 | 272.32 | 1.689e+6 |
| 2025-07-21 | PNC | 192.31 | 193.76 | 191.23 | 191.3 | 191.3 | 1.825e+6 |
| 2025-07-21 | NTAP | 107.5 | 107.52 | 105.41 | 105.94 | 105.94 | 2.160e+6 |
| 2025-07-21 | WY | 24.84 | 25.03 | 24.4 | 24.4 | 24.4 | 4.598e+6 |
| 2025-07-21 | NTRS | 125.54 | 125.54 | 123.29 | 123.37 | 123.37 | 1.412e+6 |
| 2025-07-21 | PLD | 104.64 | 106.06 | 104.09 | 105.24 | 105.24 | 3.838e+6 |
| 2025-07-21 | SBUX | 91.87 | 92.83 | 90.22 | 90.27 | 90.27 | 7.217e+6 |
| 2025-07-21 | SNPS | 587.59 | 596.43 | 582.65 | 591.46 | 591.46 | 2.445e+6 |
| 2025-07-21 | SLG | 57.8 | 58.32 | 57.39 | 57.4 | 57.4 | 785,486 |
| 2025-07-21 | NVDA | 172.72 | 173.35 | 170.97 | 171.35 | 171.35 | 1.231e+8 |
| 2025-07-21 | PNR | 105.81 | 105.81 | 104.05 | 104.05 | 104.05 | 2.524e+6 |
| 2025-07-21 | SEE | 30.98 | 31.17 | 30.19 | 30.3 | 30.3 | 1.171e+6 |
| 2025-07-21 | NWL | 5.39 | 5.43 | 5.32 | 5.37 | 5.37 | 5.209e+6 |
| 2025-07-21 | SO | 91.29 | 92.28 | 91.18 | 91.8 | 91.8 | 4.207e+6 |
| 2025-07-21 | SOLV | 73.24 | 73.4 | 72.3 | 72.34 | 72.34 | 436,690 |
| 2025-07-21 | NWS | 34.17 | 34.6 | 33.28 | 33.32 | 33.32 | 827,700 |
| 2025-07-21 | UNM | 79.15 | 79.41 | 77.81 | 77.89 | 77.89 | 996,800 |
| 2025-07-21 | WTW | 304.91 | 306.37 | 299.48 | 300.07 | 300.07 | 677,000 |
| 2025-07-21 | NWSA | 29.6 | 29.74 | 28.91 | 28.94 | 28.94 | 3.005e+6 |
| 2025-07-21 | UNP | 222.1 | 223.42 | 221.07 | 221.98 | 221.98 | 2.814e+6 |
| 2025-07-21 | VRT | 129.09 | 129.64 | 125.29 | 126.1 | 126.1 | 4.821e+6 |
| 2025-07-21 | WYNN | 106.22 | 106.28 | 104.05 | 105.39 | 105.39 | 1.765e+6 |
| 2025-07-21 | UPS | 93.16 | 93.19 | 92.38 | 92.54 | 92.54 | 3.750e+6 |
| 2025-07-21 | NXPI | 224.13 | 229.01 | 224.04 | 225.05 | 225.05 | 6.030e+6 |
| 2025-07-21 | PODD | 284.65 | 288 | 280.43 | 280.96 | 280.96 | 376,500 |
| 2025-07-21 | O | 54.17 | 54.47 | 53.83 | 53.9 | 53.9 | 3.718e+6 |
| 2025-07-21 | ODFL | 161.96 | 164.99 | 161.4 | 162.39 | 162.39 | 1.080e+6 |
| 2025-07-21 | NBR | 30.66 | 30.95 | 30.13 | 30.44 | 30.44 | 308,723 |
| 2025-07-21 | OGN | 9.56 | 9.6 | 9.32 | 9.37 | 9.37 | 3.898e+6 |
| 2025-07-21 | PWR | 403.45 | 404.76 | 396.72 | 398.38 | 398.38 | 1.003e+6 |
| 2025-07-21 | VLTO | 103.01 | 103.46 | 101.67 | 101.72 | 101.72 | 1.708e+6 |
| 2025-07-21 | XEL | 69.12 | 70.17 | 68.78 | 69.95 | 69.95 | 2.635e+6 |
| 2025-07-21 | STX | 148.34 | 149.79 | 146.92 | 148.51 | 148.51 | 3.454e+6 |
| 2025-07-21 | PSKY | 12.82 | 12.93 | 12.75 | 12.85 | 12.85 | 4.758e+6 |
| 2025-07-21 | OKE | 79.09 | 79.13 | 76.05 | 76.18 | 76.18 | 3.684e+6 |
| 2025-07-21 | UAL | 92.55 | 92.93 | 91.07 | 92.35 | 92.35 | 6.665e+6 |
| 2025-07-21 | OMC | 69.35 | 69.41 | 68.38 | 68.41 | 68.41 | 4.199e+6 |
| 2025-07-21 | ON | 61.27 | 63.03 | 60.52 | 60.55 | 60.55 | 7.978e+6 |