Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69701–69750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-14 | NOV | 15.05 | 15.64 | 14.97 | 15.58 | 15.58 | 6.210e+6 |
| 2025-11-14 | SPG | 179.52 | 179.76 | 177.23 | 178.45 | 178.45 | 792,116 |
| 2025-11-14 | ZBRA | 238.01 | 243.49 | 237.12 | 240.56 | 240.56 | 825,995 |
| 2025-11-14 | NOW | 168.4 | 173.06 | 167.81 | 170.09 | 170.09 | 5.918e+6 |
| 2025-11-14 | TGNA | 19.7 | 19.81 | 19.53 | 19.68 | 19.68 | 1.050e+6 |
| 2025-11-14 | ZION | 49.8 | 50.34 | 49.3 | 50.27 | 50.27 | 1.187e+6 |
| 2025-11-14 | NRG | 160.24 | 170.13 | 159.06 | 164.16 | 164.16 | 2.086e+6 |
| 2025-11-14 | TSN | 53.49 | 53.76 | 52.45 | 53.08 | 53.08 | 3.318e+6 |
| 2025-11-14 | SNA | 325.95 | 327.87 | 322.58 | 323.26 | 323.26 | 266,600 |
| 2025-11-14 | NTAP | 107.13 | 110.14 | 106.29 | 108.36 | 108.36 | 1.437e+6 |
| 2025-11-14 | NUE | 144.15 | 149.6 | 142.44 | 146.78 | 146.78 | 1.161e+6 |
| 2025-11-14 | ZTS | 120.02 | 120.85 | 119.29 | 119.78 | 119.78 | 2.965e+6 |
| 2025-11-14 | NE | 28.67 | 29.73 | 28.39 | 29.54 | 29.54 | 1.278e+6 |
| 2025-11-14 | NVDA | 182.84 | 190.99 | 180.56 | 190.15 | 190.15 | 1.866e+8 |
| 2025-11-14 | SJM | 107.34 | 107.73 | 105.54 | 106.87 | 106.87 | 1.902e+6 |
| 2025-11-14 | TYL | 464.83 | 471.94 | 461.02 | 467.64 | 467.64 | 304,600 |
| 2025-11-14 | NVR | 7,300 | 7,315 | 7,215 | 7,271.89 | 7,271.89 | 16,911 |
| 2025-11-14 | XRX | 2.7 | 2.74 | 2.58 | 2.67 | 2.67 | 5.394e+6 |
| 2025-11-14 | SOLSV | 45.09 | 46.01 | 43.47 | 43.56 | 43.56 | 3.379e+6 |
| 2025-11-14 | NWL | 3.31 | 3.33 | 3.15 | 3.31 | 3.31 | 9.836e+6 |
| 2025-11-14 | PNC | 181.05 | 182.05 | 178.96 | 181.2 | 181.2 | 1.958e+6 |
| 2025-11-14 | SNPS | 388.06 | 397.85 | 386.22 | 389.83 | 389.83 | 1.337e+6 |
| 2025-11-14 | NWS | 29.57 | 29.6 | 29.16 | 29.45 | 29.45 | 532,700 |
| 2025-11-14 | WRB | 75.89 | 76.57 | 75.08 | 75.69 | 75.69 | 3.179e+6 |
| 2025-11-14 | TTD | 42.15 | 42.69 | 41.5 | 41.93 | 41.93 | 1.149e+7 |
| 2025-11-14 | NWSA | 26.12 | 26.23 | 25.61 | 26.04 | 26.04 | 4.199e+6 |
| 2025-11-14 | NEE | 82.39 | 83.36 | 81.43 | 82.76 | 82.76 | 8.352e+6 |
| 2025-11-14 | SW | 33.72 | 33.84 | 33.03 | 33.6 | 33.6 | 4.507e+6 |
| 2025-11-14 | NXPI | 196.93 | 197.9 | 194.31 | 195.22 | 195.22 | 2.111e+6 |
| 2025-11-14 | PLD | 122.06 | 123.07 | 120.75 | 120.91 | 120.91 | 3.652e+6 |
| 2025-11-14 | PNR | 104.78 | 105.44 | 103.47 | 103.75 | 103.75 | 1.240e+6 |
| 2025-11-14 | O | 55.34 | 55.61 | 55.05 | 55.3 | 55.3 | 5.631e+6 |
| 2025-11-14 | UA | 4.43 | 4.43 | 4.31 | 4.35 | 4.35 | 4.229e+6 |
| 2025-11-14 | PPL | 36 | 36.28 | 35.79 | 36.19 | 36.19 | 4.538e+6 |
| 2025-11-14 | ODFL | 134.86 | 135.22 | 131.01 | 131.84 | 131.84 | 1.936e+6 |
| 2025-11-14 | UNM | 75.81 | 76.65 | 75 | 76.05 | 76.05 | 812,993 |
| 2025-11-14 | UDR | 34 | 34.04 | 33.51 | 33.84 | 33.84 | 2.688e+6 |
| 2025-11-14 | OGN | 7.63 | 7.83 | 7.4 | 7.48 | 7.48 | 7.125e+6 |
| 2025-11-14 | UNP | 219.28 | 221.77 | 218 | 220.57 | 220.57 | 2.886e+6 |
| 2025-11-14 | VNT | 34.7 | 35.99 | 34.7 | 35.86 | 35.86 | 1.302e+6 |
| 2025-11-14 | OKE | 67.99 | 69.1 | 67.17 | 68.72 | 68.72 | 5.544e+6 |
| 2025-11-14 | PODD | 333.93 | 336.56 | 328.84 | 332.7 | 332.7 | 405,841 |
| 2025-11-14 | PHM | 117.9 | 120.55 | 117.63 | 117.87 | 117.87 | 1.340e+6 |
| 2025-11-14 | ON | 47.07 | 48.4 | 46.51 | 46.92 | 46.92 | 5.565e+6 |
| 2025-11-14 | WDAY | 225.83 | 235 | 225.83 | 230.82 | 230.82 | 3.100e+6 |
| 2025-11-14 | POM | 3.58 | 3.94 | 3.5 | 3.81 | 3.81 | 706,700 |
| 2025-11-14 | ORLY | 99.6 | 100 | 98.03 | 98.8 | 98.8 | 3.352e+6 |
| 2025-11-14 | SO | 89.12 | 89.43 | 88.14 | 88.52 | 88.52 | 4.614e+6 |
| 2025-11-14 | XEL | 78.99 | 79.79 | 78.45 | 79.38 | 79.38 | 4.234e+6 |
| 2025-11-14 | OTIS | 89.65 | 89.93 | 87.8 | 87.83 | 87.83 | 1.902e+6 |