Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71501–71550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | NEM | 88.51 | 89.91 | 86.99 | 89.51 | 89.51 | 1.065e+7 |
| 2025-11-11 | WDAY | 226.51 | 228.49 | 225.95 | 226.98 | 226.98 | 1.541e+6 |
| 2025-11-11 | NI | 43.1 | 43.41 | 42.77 | 43.37 | 43.37 | 3.063e+6 |
| 2025-11-11 | TROW | 100.55 | 101.3 | 100.45 | 100.91 | 100.91 | 1.186e+6 |
| 2025-11-11 | NKTR | 57.01 | 59.38 | 56.7 | 59.26 | 59.26 | 716,798 |
| 2025-11-11 | PM | 152.64 | 154.7 | 152.5 | 154 | 154 | 3.570e+6 |
| 2025-11-11 | NOC | 560.41 | 566.67 | 554.97 | 562.65 | 562.65 | 743,405 |
| 2025-11-11 | XYZ | 66.29 | 66.7 | 65.39 | 65.91 | 65.91 | 5.397e+6 |
| 2025-11-11 | NOV | 15.48 | 15.86 | 15.36 | 15.55 | 15.55 | 7.422e+6 |
| 2025-11-11 | UBER | 93.65 | 94.16 | 92.97 | 93.6 | 93.6 | 1.328e+7 |
| 2025-11-11 | NOW | 172.69 | 174.13 | 171.87 | 172.13 | 172.13 | 5.177e+6 |
| 2025-11-11 | OI | 12.93 | 13.25 | 12.84 | 13.07 | 13.07 | 1.289e+6 |
| 2025-11-11 | NRG | 163.45 | 166.11 | 159.76 | 161.83 | 161.83 | 2.016e+6 |
| 2025-11-11 | NUE | 142.03 | 143.74 | 140.37 | 143.06 | 143.06 | 908,810 |
| 2025-11-11 | NTAP | 110.64 | 111.01 | 108.49 | 109.33 | 109.33 | 2.072e+6 |
| 2025-11-11 | STT | 118.34 | 119.23 | 117.73 | 117.87 | 117.87 | 1.209e+6 |
| 2025-11-11 | NVDA | 195.14 | 195.4 | 191.28 | 193.14 | 193.14 | 1.765e+8 |
| 2025-11-11 | ULTA | 514.79 | 528.58 | 514.79 | 522.83 | 522.83 | 339,832 |
| 2025-11-11 | NVR | 7,370 | 7,370 | 7,263.22 | 7,301.21 | 7,301.21 | 45,040 |
| 2025-11-11 | PKG | 199.34 | 200.92 | 198.49 | 200.6 | 200.6 | 585,841 |
| 2025-11-11 | NWL | 3.14 | 3.28 | 3.1 | 3.17 | 3.17 | 1.290e+7 |
| 2025-11-11 | SYY | 73.25 | 74.5 | 72.94 | 74.37 | 74.37 | 3.251e+6 |
| 2025-11-11 | NWS | 30.25 | 30.38 | 29.91 | 30.11 | 30.11 | 690,643 |
| 2025-11-11 | PSX | 136.3 | 139.56 | 136.26 | 137.52 | 137.52 | 2.216e+6 |
| 2025-11-11 | NWSA | 26.64 | 26.94 | 26.53 | 26.72 | 26.72 | 4.201e+6 |
| 2025-11-11 | UPS | 89.43 | 91.04 | 88.52 | 90.59 | 90.59 | 6.859e+6 |
| 2025-11-11 | NXPI | 202.1 | 204.08 | 200.16 | 200.92 | 200.92 | 1.735e+6 |
| 2025-11-11 | TDC | 27.93 | 28.16 | 27.72 | 28.04 | 28.04 | 1.223e+6 |
| 2025-11-11 | O | 55.18 | 55.75 | 55.12 | 55.65 | 55.65 | 5.019e+6 |
| 2025-11-11 | WY | 22.42 | 22.59 | 22.27 | 22.33 | 22.33 | 3.798e+6 |
| 2025-11-11 | ODFL | 137.4 | 139.54 | 135.8 | 139.04 | 139.04 | 1.560e+6 |
| 2025-11-11 | POOL | 246.32 | 250.6 | 243.67 | 249.7 | 249.7 | 700,144 |
| 2025-11-11 | OGN | 7.57 | 7.71 | 7.25 | 7.47 | 7.47 | 1.065e+7 |
| 2025-11-11 | PHM | 120.52 | 121.13 | 119 | 120.71 | 120.71 | 1.612e+6 |
| 2025-11-11 | OKE | 66.64 | 67.72 | 66.38 | 67.35 | 67.35 | 3.818e+6 |
| 2025-11-11 | SEDG | 45.5 | 46.14 | 43.02 | 44.7 | 44.7 | 4.050e+6 |
| 2025-11-11 | ON | 48.56 | 48.95 | 47.85 | 48.43 | 48.43 | 5.535e+6 |
| 2025-11-11 | ROL | 58.29 | 58.73 | 57.88 | 58.16 | 58.16 | 1.053e+7 |
| 2025-11-11 | ORLY | 98.49 | 99.42 | 97.88 | 99.22 | 99.22 | 4.152e+6 |
| 2025-11-11 | RHI | 24.28 | 26.18 | 24.22 | 25.83 | 25.83 | 4.977e+6 |
| 2025-11-11 | OTIS | 89.35 | 89.61 | 88.55 | 88.95 | 88.95 | 1.845e+6 |
| 2025-11-11 | VFC | 14.61 | 14.81 | 14.47 | 14.67 | 14.67 | 3.857e+6 |
| 2025-11-11 | OXY | 41.97 | 42.96 | 41.36 | 41.41 | 41.41 | 1.809e+7 |
| 2025-11-11 | SLG | 49.33 | 50 | 48.96 | 49.66 | 49.66 | 578,500 |
| 2025-11-11 | PANW | 216.94 | 218.75 | 215.79 | 218.27 | 218.27 | 3.581e+6 |
| 2025-11-11 | PSA | 269.42 | 272.4 | 268.26 | 272.06 | 272.06 | 649,506 |
| 2025-11-11 | PAYC | 165.94 | 169.52 | 164.54 | 169.49 | 169.49 | 932,400 |
| 2025-11-11 | SOLS | 47.19 | 49.93 | 45.95 | 46.07 | 46.07 | 3.259e+6 |
| 2025-11-11 | PAYX | 108.79 | 109.75 | 108.31 | 109.09 | 109.09 | 2.053e+6 |
| 2025-11-11 | PLTR | 190.34 | 192.93 | 187.13 | 190.96 | 190.96 | 4.982e+7 |