Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67851–67900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | NOW | 163.33 | 164.23 | 161.51 | 163.29 | 163.29 | 4.788e+7 |
| 2025-11-19 | MTB | 180.15 | 180.69 | 177.83 | 179.94 | 179.94 | 586,500 |
| 2025-11-19 | OMC | 72.26 | 72.26 | 70.48 | 70.59 | 70.59 | 2.536e+6 |
| 2025-11-19 | WMT | 100.97 | 101.1 | 99.09 | 100.01 | 100.01 | 2.216e+7 |
| 2025-11-19 | NRG | 165.26 | 172.44 | 165.23 | 167.75 | 167.75 | 2.296e+6 |
| 2025-11-19 | NTAP | 105.86 | 106.2 | 104.99 | 105.22 | 105.22 | 1.953e+6 |
| 2025-11-19 | WRB | 76.02 | 76.78 | 74.99 | 75.38 | 75.38 | 2.250e+6 |
| 2025-11-19 | SLB | 34.91 | 35.65 | 34.65 | 35.38 | 35.38 | 9.710e+6 |
| 2025-11-19 | NUE | 148.16 | 149.24 | 146.02 | 147.57 | 147.57 | 981,667 |
| 2025-11-19 | TPR | 102.55 | 104.81 | 102.05 | 103.77 | 103.77 | 4.832e+6 |
| 2025-11-19 | PSA | 266.35 | 267.84 | 259.65 | 260.6 | 260.6 | 1.324e+6 |
| 2025-11-19 | WST | 259.44 | 260.26 | 255.72 | 257.47 | 257.47 | 333,106 |
| 2025-11-19 | NVDA | 184.77 | 187.84 | 182.81 | 186.5 | 186.5 | 2.472e+8 |
| 2025-11-19 | WTW | 318.54 | 319.46 | 312.45 | 315.45 | 315.45 | 592,626 |
| 2025-11-19 | VNO | 32.65 | 33.5 | 32.4 | 33.29 | 33.29 | 1.987e+6 |
| 2025-11-19 | WFC | 83.09 | 83.92 | 82.73 | 83.27 | 83.27 | 1.096e+7 |
| 2025-11-19 | STT | 111.8 | 112.86 | 111.52 | 112.51 | 112.51 | 821,700 |
| 2025-11-19 | YUM | 147.5 | 148.33 | 146.44 | 146.94 | 146.94 | 1.168e+6 |
| 2025-11-19 | NVR | 7,116.81 | 7,207.74 | 7,093.64 | 7,119.9 | 7,119.9 | 15,213 |
| 2025-11-19 | ZTS | 117.68 | 117.94 | 114.27 | 116.08 | 116.08 | 5.416e+6 |
| 2025-11-19 | ZBRA | 230.73 | 234.05 | 229.81 | 230.93 | 230.93 | 721,423 |
| 2025-11-19 | NWL | 3.2 | 3.26 | 3.13 | 3.19 | 3.19 | 6.630e+6 |
| 2025-11-19 | ZION | 49.36 | 49.92 | 48.9 | 49.69 | 49.69 | 1.529e+6 |
| 2025-11-19 | NWS | 28.62 | 28.64 | 28.25 | 28.26 | 28.26 | 670,942 |
| 2025-11-19 | TXT | 79.56 | 79.97 | 79.16 | 79.74 | 79.74 | 1.329e+6 |
| 2025-11-19 | NWSA | 25.16 | 25.23 | 24.84 | 24.87 | 24.87 | 4.420e+6 |
| 2025-11-19 | SNA | 323.19 | 325.43 | 321.04 | 323.44 | 323.44 | 214,134 |
| 2025-11-19 | NE | 29.04 | 29.82 | 28.9 | 29.19 | 29.19 | 1.476e+6 |
| 2025-11-19 | NXPI | 187.63 | 189.54 | 186.56 | 188.24 | 188.24 | 2.969e+6 |
| 2025-11-19 | O | 55.8 | 55.89 | 55.04 | 55.21 | 55.21 | 4.429e+6 |
| 2025-11-19 | SWK | 61.55 | 62.01 | 60.5 | 60.72 | 60.72 | 1.674e+6 |
| 2025-11-19 | V | 320.19 | 323.23 | 318.55 | 322.78 | 322.78 | 7.067e+6 |
| 2025-11-19 | TYL | 465.63 | 468.56 | 461.1 | 465.77 | 465.77 | 453,813 |
| 2025-11-19 | ODFL | 130.36 | 130.51 | 126.14 | 127.08 | 127.08 | 1.964e+6 |
| 2025-11-19 | PNC | 177.62 | 180.61 | 177.27 | 180.19 | 180.19 | 2.182e+6 |
| 2025-11-19 | TMUS | 210.61 | 211.19 | 208.12 | 209.22 | 209.22 | 3.684e+6 |
| 2025-11-19 | OGN | 7.61 | 7.64 | 7.33 | 7.4 | 7.4 | 6.662e+6 |
| 2025-11-19 | SNPS | 385.5 | 400.6 | 381.49 | 386.3 | 386.3 | 2.076e+6 |
| 2025-11-19 | NTRS | 123.27 | 124.94 | 122.81 | 124.55 | 124.55 | 797,817 |
| 2025-11-19 | OKE | 67.07 | 68.08 | 66.48 | 67.7 | 67.7 | 3.899e+6 |
| 2025-11-19 | STZ | 128.33 | 129.38 | 127.09 | 127.58 | 127.58 | 2.174e+6 |
| 2025-11-19 | NEE | 83.98 | 84.2 | 82.79 | 83.14 | 83.14 | 1.114e+7 |
| 2025-11-19 | ON | 47.16 | 47.73 | 45.96 | 46.12 | 46.12 | 1.187e+7 |
| 2025-11-19 | PKG | 194.05 | 194.35 | 190.46 | 192 | 192 | 939,803 |
| 2025-11-19 | PNR | 101.61 | 102.42 | 100.94 | 101.95 | 101.95 | 860,600 |
| 2025-11-19 | TJX | 149.58 | 150.08 | 143.78 | 144.92 | 144.92 | 8.563e+6 |
| 2025-11-19 | UNM | 75.94 | 76.55 | 75.2 | 75.59 | 75.59 | 1.305e+6 |
| 2025-11-19 | ORLY | 98.32 | 99.44 | 97.87 | 98.7 | 98.7 | 3.709e+6 |
| 2025-11-19 | ROL | 58.13 | 59.11 | 58.13 | 58.97 | 58.97 | 2.549e+6 |
| 2025-11-19 | UNP | 218.88 | 219.55 | 217.55 | 218.74 | 218.74 | 3.397e+6 |