Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121851–121900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | PNC | 188.39 | 191.92 | 188.39 | 191.26 | 191.26 | 3.097e+6 |
| 2025-07-17 | NSC | 259.28 | 265.49 | 259.2 | 264.89 | 264.89 | 3.025e+6 |
| 2025-07-17 | PSA | 276.97 | 278.42 | 274.06 | 274.77 | 274.77 | 1.028e+6 |
| 2025-07-17 | WY | 25.27 | 25.44 | 24.94 | 25.02 | 25.02 | 4.675e+6 |
| 2025-07-17 | NTAP | 102.86 | 105.74 | 102.57 | 105.73 | 105.73 | 2.578e+6 |
| 2025-07-17 | SPGI | 519.98 | 524.71 | 519.56 | 522.21 | 522.21 | 867,081 |
| 2025-07-17 | SNPS | 567.51 | 590 | 563 | 589.01 | 589.01 | 3.621e+6 |
| 2025-07-17 | NTRS | 122.3 | 124.96 | 122.21 | 124.81 | 124.81 | 1.128e+6 |
| 2025-07-17 | SOLV | 73.16 | 74.06 | 73.05 | 73.86 | 73.86 | 424,506 |
| 2025-07-17 | PNR | 103.78 | 105.88 | 103.26 | 105.62 | 105.62 | 1.440e+6 |
| 2025-07-17 | NVDA | 171.99 | 174.13 | 170.8 | 172.97 | 172.97 | 1.608e+8 |
| 2025-07-17 | STT | 102.58 | 105.53 | 102.54 | 105.3 | 105.3 | 2.927e+6 |
| 2025-07-17 | WYNN | 109.11 | 109.33 | 107.84 | 108.44 | 108.44 | 1.125e+6 |
| 2025-07-17 | NWL | 5.21 | 5.39 | 5.2 | 5.38 | 5.38 | 4.912e+6 |
| 2025-07-17 | SJM | 103.33 | 104.67 | 102.78 | 104.53 | 104.53 | 2.172e+6 |
| 2025-07-17 | SO | 90.06 | 90.84 | 89.85 | 90.38 | 90.38 | 4.489e+6 |
| 2025-07-17 | NWS | 34.3 | 34.6 | 34.16 | 34.58 | 34.58 | 871,509 |
| 2025-07-17 | XRX | 4.75 | 4.87 | 4.75 | 4.78 | 4.78 | 2.266e+6 |
| 2025-07-17 | UNM | 77.92 | 79.32 | 77.87 | 79.1 | 79.1 | 1.339e+6 |
| 2025-07-17 | NWSA | 29.56 | 29.96 | 29.47 | 29.94 | 29.94 | 3.243e+6 |
| 2025-07-17 | T | 25.94 | 26.18 | 25.91 | 26.12 | 26.12 | 2.455e+7 |
| 2025-07-17 | VZ | 39.3 | 39.36 | 38.87 | 38.98 | 38.98 | 1.841e+7 |
| 2025-07-17 | NXPI | 216.75 | 221.93 | 215.87 | 221.33 | 221.33 | 1.981e+6 |
| 2025-07-17 | TE | 1.38 | 1.52 | 1.36 | 1.5 | 1.5 | 2.582e+6 |
| 2025-07-17 | UNP | 223.6 | 226.39 | 222.86 | 223.59 | 223.59 | 5.211e+6 |
| 2025-07-17 | O | 54.24 | 54.41 | 53.87 | 53.87 | 53.87 | 4.440e+6 |
| 2025-07-17 | PLL | 7.42 | 8.48 | 7.23 | 8.35 | 8.35 | 1.518e+6 |
| 2025-07-17 | UPS | 92.94 | 93.57 | 91.95 | 93.1 | 93.1 | 3.950e+6 |
| 2025-07-17 | ODFL | 160.18 | 163.03 | 159.99 | 161.38 | 161.38 | 1.770e+6 |
| 2025-07-17 | SYY | 75.69 | 76.41 | 74.95 | 76.26 | 76.26 | 3.323e+6 |
| 2025-07-17 | PODD | 287.16 | 288.5 | 282.8 | 283.45 | 283.45 | 582,258 |
| 2025-07-17 | OGN | 9.48 | 9.61 | 9.45 | 9.56 | 9.56 | 3.940e+6 |
| 2025-07-17 | NOV | 12.65 | 12.81 | 12.48 | 12.76 | 12.76 | 3.190e+6 |
| 2025-07-17 | SWK | 67.42 | 68.61 | 67.19 | 68.46 | 68.46 | 2.052e+6 |
| 2025-07-17 | OKE | 75.22 | 77.12 | 74.97 | 77 | 77 | 3.353e+6 |
| 2025-07-17 | NBR | 29.5 | 31.78 | 29.5 | 31.59 | 31.59 | 393,100 |
| 2025-07-17 | XEL | 67.46 | 68.21 | 67.41 | 68.07 | 68.07 | 2.837e+6 |
| 2025-07-17 | OMC | 70.85 | 71.04 | 68.77 | 68.85 | 68.85 | 6.957e+6 |
| 2025-07-17 | PSKY | 12.84 | 12.85 | 12.71 | 12.81 | 12.81 | 5.853e+6 |
| 2025-07-17 | NEE | 72.94 | 73.88 | 72.81 | 73.6 | 73.6 | 7.175e+6 |
| 2025-07-17 | ON | 59.31 | 59.67 | 58.61 | 59.41 | 59.41 | 5.072e+6 |
| 2025-07-17 | WHR | 92.85 | 94 | 91.74 | 93.24 | 93.24 | 1.563e+6 |
| 2025-07-17 | UAL | 91.89 | 94.57 | 89.05 | 91.22 | 91.22 | 2.341e+7 |
| 2025-07-17 | ORCL | 241.43 | 249.63 | 240.11 | 246.8 | 246.8 | 1.763e+7 |
| 2025-07-17 | PPL | 34.36 | 34.95 | 34.19 | 34.79 | 34.79 | 6.668e+6 |
| 2025-07-17 | SYF | 68.01 | 69.24 | 68.01 | 69.03 | 69.03 | 2.354e+6 |
| 2025-07-17 | ORLY | 91.03 | 92.62 | 91.03 | 91.59 | 91.59 | 3.826e+6 |
| 2025-07-17 | NDSN | 211.18 | 215.75 | 211.08 | 215.26 | 215.26 | 426,829 |
| 2025-07-17 | VLO | 140.41 | 141.7 | 140.03 | 141.06 | 141.06 | 2.419e+6 |
| 2025-07-17 | OTIS | 98.41 | 99.34 | 98.09 | 99.06 | 99.06 | 1.426e+6 |