Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69051–69100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-17 | NFLX | 110.75 | 111.85 | 109.55 | 110.29 | 110.29 | 2.608e+7 |
| 2025-11-17 | NRG | 164.16 | 168.19 | 161.22 | 162.19 | 162.19 | 1.492e+6 |
| 2025-11-17 | SNDK | 253.4 | 282.8 | 253 | 265.88 | 265.88 | 1.421e+7 |
| 2025-11-17 | SCHW | 93.9 | 93.92 | 90.95 | 91.27 | 91.27 | 9.142e+6 |
| 2025-11-17 | RRC | 37.84 | 38.34 | 37.56 | 37.97 | 37.97 | 2.921e+6 |
| 2025-11-17 | NTAP | 106.41 | 108.25 | 105.08 | 105.74 | 105.74 | 2.758e+6 |
| 2025-11-17 | OMC | 70.61 | 71.69 | 70.61 | 71.6 | 71.6 | 3.384e+6 |
| 2025-11-17 | NUE | 146.01 | 150.16 | 145.11 | 147.66 | 147.66 | 1.655e+6 |
| 2025-11-17 | WDC | 155.31 | 167.27 | 155.31 | 162.24 | 162.24 | 8.774e+6 |
| 2025-11-17 | TMUS | 213.81 | 216.21 | 212.92 | 213.74 | 213.74 | 7.380e+6 |
| 2025-11-17 | NVDA | 185.95 | 188.98 | 184.3 | 186.58 | 186.58 | 1.736e+8 |
| 2025-11-17 | VAL | 57.2 | 58.21 | 55.86 | 56.14 | 56.14 | 840,818 |
| 2025-11-17 | XYL | 141.96 | 142.05 | 139.57 | 140.12 | 140.12 | 1.570e+6 |
| 2025-11-17 | NVR | 7,259.17 | 7,285.89 | 7,145.26 | 7,156.64 | 7,156.64 | 17,364 |
| 2025-11-17 | ORCL | 216.87 | 221.43 | 214.24 | 218.51 | 218.51 | 1.614e+7 |
| 2025-11-17 | NWL | 3.31 | 3.38 | 3.21 | 3.23 | 3.23 | 9.228e+6 |
| 2025-11-17 | NWS | 29.3 | 29.32 | 28.62 | 28.81 | 28.81 | 670,404 |
| 2025-11-17 | NWSA | 25.98 | 26.05 | 25.23 | 25.37 | 25.37 | 3.712e+6 |
| 2025-11-17 | NXPI | 193.32 | 194.77 | 186.69 | 188.69 | 188.69 | 2.499e+6 |
| 2025-11-17 | ZBH | 89.31 | 89.86 | 88.11 | 88.17 | 88.17 | 2.441e+6 |
| 2025-11-17 | O | 55.33 | 55.56 | 55.16 | 55.49 | 55.49 | 5.548e+6 |
| 2025-11-17 | STT | 114.93 | 114.97 | 110.82 | 111.36 | 111.36 | 1.813e+6 |
| 2025-11-17 | ODFL | 131.7 | 132.32 | 128.93 | 129.45 | 129.45 | 1.991e+6 |
| 2025-11-17 | OGN | 7.5 | 7.74 | 7.33 | 7.6 | 7.6 | 5.277e+6 |
| 2025-11-17 | OKE | 68.26 | 68.41 | 66.7 | 67.13 | 67.13 | 5.317e+6 |
| 2025-11-17 | ROL | 57.9 | 58.34 | 57.52 | 57.59 | 57.59 | 3.002e+6 |
| 2025-11-17 | ON | 46.53 | 47.29 | 45.37 | 46.02 | 46.02 | 7.961e+6 |
| 2025-11-17 | RF | 24.43 | 24.49 | 23.69 | 23.82 | 23.82 | 1.559e+7 |
| 2025-11-17 | TDC | 27.11 | 27.23 | 26.06 | 26.13 | 26.13 | 1.579e+6 |
| 2025-11-17 | ORLY | 99.26 | 99.67 | 98.6 | 99.56 | 99.56 | 4.778e+6 |
| 2025-11-17 | OTIS | 87.55 | 87.97 | 86.77 | 87.14 | 87.14 | 2.557e+6 |
| 2025-11-17 | VLTO | 98.5 | 98.88 | 97.48 | 97.8 | 97.8 | 1.699e+6 |
| 2025-11-17 | OXY | 42.09 | 42.22 | 41.18 | 41.25 | 41.25 | 8.094e+6 |
| 2025-11-17 | PANW | 205 | 207.19 | 202.16 | 202.9 | 202.9 | 4.861e+6 |
| 2025-11-17 | SYF | 72.21 | 72.48 | 69.32 | 69.9 | 69.9 | 3.709e+6 |
| 2025-11-17 | PAYC | 165.78 | 167.98 | 162.38 | 163.27 | 163.27 | 847,771 |
| 2025-11-17 | NKE | 62.26 | 62.72 | 61.46 | 62.09 | 62.09 | 1.706e+7 |
| 2025-11-17 | QRVO | 84.56 | 84.66 | 80.78 | 81.63 | 81.63 | 839,925 |
| 2025-11-17 | PAYX | 109.31 | 109.32 | 107.48 | 107.95 | 107.95 | 2.363e+6 |
| 2025-11-17 | PBI | 8.99 | 9.16 | 8.88 | 8.89 | 8.89 | 2.432e+6 |
| 2025-11-17 | SEE | 41.53 | 41.63 | 41.31 | 41.52 | 41.52 | 1.182e+7 |
| 2025-11-17 | TFC | 43.95 | 44.11 | 42.85 | 43.03 | 43.03 | 9.530e+6 |
| 2025-11-17 | SEDG | 35.01 | 35.84 | 32.98 | 34.27 | 34.27 | 3.358e+6 |
| 2025-11-17 | PCAR | 93.97 | 94.52 | 92.16 | 92.44 | 92.44 | 2.702e+6 |
| 2025-11-17 | PCG | 16.34 | 16.55 | 16.08 | 16.23 | 16.23 | 2.138e+7 |
| 2025-11-17 | MTB | 183.65 | 183.77 | 177.68 | 178.39 | 178.39 | 970,738 |
| 2025-11-17 | PEG | 81.65 | 81.65 | 80.41 | 81.16 | 81.16 | 2.568e+6 |
| 2025-11-17 | PENN | 14.44 | 14.54 | 13.65 | 13.65 | 13.65 | 3.603e+6 |
| 2025-11-17 | SOLS | 43.08 | 43.76 | 40.99 | 41.54 | 41.54 | 4.174e+6 |
| 2025-11-17 | PLTR | 170.53 | 174.24 | 167.68 | 171.25 | 171.25 | 5.034e+7 |