Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
122451–122500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-16 | NKE | 70.6 | 71.4 | 69.87 | 70.8 | 70.8 | 9.009e+6 |
| 2025-07-16 | ZION | 53.44 | 53.57 | 52.28 | 53.38 | 53.38 | 1.057e+6 |
| 2025-07-16 | WBD | 12.1 | 12.65 | 12.04 | 12.58 | 12.58 | 1.054e+8 |
| 2025-07-16 | NKTR | 24.01 | 24.64 | 23.06 | 24.14 | 24.14 | 958,536 |
| 2025-07-16 | SNDK | 42.76 | 42.96 | 40.3 | 41.36 | 41.36 | 2.339e+6 |
| 2025-07-16 | TDG | 1,481.77 | 1,481.77 | 1,440.92 | 1,473.29 | 1,473.29 | 245,952 |
| 2025-07-16 | NOC | 511.1 | 515 | 508.35 | 513.93 | 513.93 | 483,661 |
| 2025-07-16 | NE | 25.59 | 25.85 | 24.98 | 25.04 | 25.04 | 2.261e+6 |
| 2025-07-16 | NOW | 193.01 | 193.82 | 190.68 | 193.39 | 193.39 | 4.926e+6 |
| 2025-07-16 | TRGP | 165.43 | 165.64 | 160.15 | 162.29 | 162.29 | 1.356e+6 |
| 2025-07-16 | TYL | 555.24 | 559.36 | 550.48 | 558.67 | 558.67 | 298,331 |
| 2025-07-16 | NSC | 256.24 | 256.59 | 252.79 | 255.57 | 255.57 | 1.084e+6 |
| 2025-07-16 | PSA | 276.44 | 278.13 | 273.88 | 276.72 | 276.72 | 982,770 |
| 2025-07-16 | PNC | 192.14 | 192.31 | 186.89 | 189.25 | 189.25 | 3.764e+6 |
| 2025-07-16 | NTAP | 102.19 | 103.01 | 100.94 | 102.69 | 102.69 | 1.423e+6 |
| 2025-07-16 | SPGI | 520.73 | 521.94 | 514.18 | 521.21 | 521.21 | 825,043 |
| 2025-07-16 | WY | 24.88 | 25.27 | 24.7 | 25.23 | 25.23 | 5.695e+6 |
| 2025-07-16 | NTRS | 122.35 | 123.28 | 120.86 | 122.6 | 122.6 | 2.258e+6 |
| 2025-07-16 | T | 26.15 | 26.23 | 26.01 | 26.08 | 26.08 | 2.193e+7 |
| 2025-07-16 | SNPS | 569.25 | 574.98 | 550.62 | 571.2 | 571.2 | 7.936e+6 |
| 2025-07-16 | NVR | 7,336.27 | 7,407.94 | 7,274.19 | 7,376.09 | 7,376.09 | 18,100 |
| 2025-07-16 | NVDA | 171.03 | 171.72 | 168.87 | 171.34 | 171.34 | 1.588e+8 |
| 2025-07-16 | PNR | 104.03 | 104.19 | 101.99 | 103.81 | 103.81 | 1.743e+6 |
| 2025-07-16 | NWL | 5.22 | 5.26 | 5.11 | 5.21 | 5.21 | 4.879e+6 |
| 2025-07-16 | NWS | 34.1 | 34.29 | 33.69 | 34.21 | 34.21 | 679,967 |
| 2025-07-16 | SO | 89.46 | 90.49 | 89.34 | 90.35 | 90.35 | 4.498e+6 |
| 2025-07-16 | NWSA | 29.58 | 29.71 | 29.2 | 29.66 | 29.66 | 2.628e+6 |
| 2025-07-16 | WTW | 302.18 | 305.68 | 301.05 | 304.9 | 304.9 | 794,321 |
| 2025-07-16 | UNM | 77.4 | 78.65 | 77.38 | 78.53 | 78.53 | 1.292e+6 |
| 2025-07-16 | NXPI | 217.95 | 219.04 | 212.86 | 217.47 | 217.47 | 2.140e+6 |
| 2025-07-16 | O | 54.46 | 54.66 | 54.11 | 54.28 | 54.28 | 5.293e+6 |
| 2025-07-16 | UNP | 228.03 | 228.95 | 225.77 | 227.22 | 227.22 | 2.357e+6 |
| 2025-07-16 | PLL | 7.55 | 7.63 | 7.18 | 7.37 | 7.37 | 447,100 |
| 2025-07-16 | ODFL | 162.81 | 163.63 | 158.36 | 159.98 | 159.98 | 1.452e+6 |
| 2025-07-16 | UPS | 93.29 | 93.78 | 92.2 | 93.22 | 93.22 | 4.783e+6 |
| 2025-07-16 | OGN | 9.57 | 9.73 | 9.47 | 9.55 | 9.55 | 3.361e+6 |
| 2025-07-16 | NOV | 12.59 | 12.75 | 12.39 | 12.53 | 12.53 | 3.438e+6 |
| 2025-07-16 | PODD | 290.66 | 291.71 | 287.27 | 288.27 | 288.27 | 386,917 |
| 2025-07-16 | OKE | 75.72 | 76.01 | 74.82 | 75.03 | 75.03 | 3.482e+6 |
| 2025-07-16 | PAYC | 221.59 | 222.1 | 217.96 | 221.77 | 221.77 | 421,437 |
| 2025-07-16 | NBR | 30.78 | 31.21 | 29.9 | 30.24 | 30.24 | 353,800 |
| 2025-07-16 | OMC | 69.92 | 71.96 | 69.65 | 71.95 | 71.95 | 8.623e+6 |
| 2025-07-16 | PFE | 23.07 | 23.33 | 22.93 | 23 | 23 | 4.422e+7 |
| 2025-07-16 | XEL | 66.84 | 67.82 | 66.77 | 67.6 | 67.6 | 3.624e+6 |
| 2025-07-16 | XOM | 109.39 | 109.99 | 108.63 | 108.76 | 108.76 | 1.116e+7 |
| 2025-07-16 | VRTX | 465.1 | 470.94 | 465.1 | 469.55 | 469.55 | 785,466 |
| 2025-07-16 | PSKY | 12.79 | 12.83 | 12.79 | 12.79 | 12.79 | 3.037e+6 |
| 2025-07-16 | ON | 59.08 | 59.62 | 57.52 | 59.52 | 59.52 | 6.598e+6 |
| 2025-07-16 | ORCL | 233.66 | 239.44 | 231.36 | 239.41 | 239.41 | 1.260e+7 |
| 2025-07-16 | TE | 1.36 | 1.4 | 1.33 | 1.39 | 1.39 | 1.566e+6 |