Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70951–71000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | NRG | 163.03 | 168.41 | 161.89 | 167.79 | 167.79 | 2.049e+6 |
| 2025-11-12 | ZION | 51.64 | 52.52 | 51.21 | 51.24 | 51.24 | 1.302e+6 |
| 2025-11-12 | RF | 24.64 | 25.18 | 24.58 | 24.89 | 24.89 | 1.688e+7 |
| 2025-11-12 | UA | 4.47 | 4.59 | 4.47 | 4.57 | 4.57 | 5.312e+6 |
| 2025-11-12 | NTAP | 109.91 | 111.69 | 109.83 | 110.47 | 110.47 | 2.256e+6 |
| 2025-11-12 | SNA | 336.41 | 338.36 | 334.6 | 334.76 | 334.76 | 169,700 |
| 2025-11-12 | NVDA | 195.7 | 195.87 | 191.11 | 193.78 | 193.78 | 1.549e+8 |
| 2025-11-12 | NE | 29.35 | 29.83 | 28.77 | 28.82 | 28.82 | 1.405e+6 |
| 2025-11-12 | NVR | 7,334 | 7,378.98 | 7,251.99 | 7,287.38 | 7,287.38 | 23,931 |
| 2025-11-12 | WSM | 191.48 | 193.03 | 189.91 | 190.53 | 190.53 | 910,407 |
| 2025-11-12 | TYL | 469.5 | 474 | 463 | 466.62 | 466.62 | 315,670 |
| 2025-11-12 | NWL | 3.22 | 3.38 | 3.22 | 3.25 | 3.25 | 1.325e+7 |
| 2025-11-12 | PNC | 182.43 | 185.22 | 182.14 | 184.07 | 184.07 | 1.990e+6 |
| 2025-11-12 | TSN | 54.54 | 54.63 | 53.07 | 53.16 | 53.16 | 3.211e+6 |
| 2025-11-12 | NWS | 30.03 | 30.22 | 29.76 | 30.22 | 30.22 | 1.089e+6 |
| 2025-11-12 | SNPS | 400.62 | 403.75 | 394.44 | 398.81 | 398.81 | 1.705e+6 |
| 2025-11-12 | NWSA | 26.6 | 26.76 | 26.47 | 26.71 | 26.71 | 3.557e+6 |
| 2025-11-12 | PNW | 87.09 | 87.46 | 86.81 | 87.34 | 87.34 | 1.194e+6 |
| 2025-11-12 | NEE | 84.29 | 85.11 | 83.87 | 84.74 | 84.74 | 7.605e+6 |
| 2025-11-12 | NXPI | 203.01 | 204.97 | 201.51 | 202.13 | 202.13 | 2.046e+6 |
| 2025-11-12 | PNR | 107.82 | 109.28 | 107.82 | 108.08 | 108.08 | 878,100 |
| 2025-11-12 | O | 55.57 | 55.69 | 55.27 | 55.43 | 55.43 | 5.498e+6 |
| 2025-11-12 | ODFL | 138.97 | 141.04 | 138.22 | 138.38 | 138.38 | 1.488e+6 |
| 2025-11-12 | UNM | 75.4 | 77.03 | 75.4 | 76.42 | 76.42 | 863,800 |
| 2025-11-12 | OGN | 7.45 | 7.8 | 7.3 | 7.66 | 7.66 | 7.650e+6 |
| 2025-11-12 | TDC | 28 | 28.31 | 27.71 | 27.76 | 27.76 | 1.398e+6 |
| 2025-11-12 | UNP | 222.33 | 224.56 | 221.05 | 221.09 | 221.09 | 1.946e+6 |
| 2025-11-12 | OKE | 67.36 | 68.03 | 66.82 | 67.17 | 67.17 | 3.879e+6 |
| 2025-11-12 | PODD | 325.96 | 339.51 | 324.76 | 336.84 | 336.84 | 606,200 |
| 2025-11-12 | ON | 49.24 | 50.01 | 48.56 | 49.27 | 49.27 | 6.493e+6 |
| 2025-11-12 | POM | 5.3 | 5.4 | 4.11 | 4.52 | 4.52 | 1.452e+6 |
| 2025-11-12 | ORLY | 98.78 | 99.13 | 98 | 98.09 | 98.09 | 3.280e+6 |
| 2025-11-12 | OTIS | 89.48 | 90.6 | 89.27 | 89.6 | 89.6 | 2.429e+6 |
| 2025-11-12 | WMB | 59.6 | 60.4 | 59.16 | 59.5 | 59.5 | 6.665e+6 |
| 2025-11-12 | XEL | 79.99 | 80.03 | 79.09 | 79.52 | 79.52 | 3.627e+6 |
| 2025-11-12 | VFC | 14.86 | 15.51 | 14.85 | 15.29 | 15.29 | 4.585e+6 |
| 2025-11-12 | OXY | 40.92 | 41.71 | 40.91 | 41.49 | 41.49 | 1.093e+7 |
| 2025-11-12 | PSKY | 16.41 | 16.45 | 15.13 | 15.43 | 15.43 | 1.222e+7 |
| 2025-11-12 | RTX | 176.57 | 177.85 | 175.35 | 175.67 | 175.67 | 4.471e+6 |
| 2025-11-12 | OI | 13.15 | 13.47 | 12.9 | 12.91 | 12.91 | 1.381e+6 |
| 2025-11-12 | SW | 34.77 | 35.19 | 34.24 | 34.25 | 34.25 | 4.474e+6 |
| 2025-11-12 | PANW | 218.14 | 220.03 | 209.72 | 210.04 | 210.04 | 4.535e+6 |
| 2025-11-12 | SWKS | 68.03 | 68.43 | 67.25 | 67.87 | 67.87 | 2.552e+6 |
| 2025-11-12 | URBN | 61.98 | 63.76 | 61.76 | 62.93 | 62.93 | 2.625e+6 |
| 2025-11-12 | PAYC | 170.18 | 170.49 | 165.17 | 166.82 | 166.82 | 988,004 |
| 2025-11-12 | PAYX | 109.17 | 109.42 | 108.3 | 108.54 | 108.54 | 1.732e+6 |
| 2025-11-12 | TSLA | 442.15 | 442.33 | 426.56 | 430.6 | 430.6 | 5.851e+7 |
| 2025-11-12 | UAL | 95.56 | 100.24 | 95.41 | 99.97 | 99.97 | 5.967e+6 |
| 2025-11-12 | TJX | 145.35 | 146.79 | 143.63 | 146.31 | 146.31 | 6.464e+6 |
| 2025-11-12 | PBI | 9.35 | 9.43 | 9.2 | 9.21 | 9.21 | 2.504e+6 |