Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72751–72800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | NVR | 7,179.9 | 7,258.67 | 7,159.41 | 7,251.24 | 7,251.24 | 17,101 |
| 2025-11-07 | XYL | 149.22 | 151.07 | 148.57 | 150.37 | 150.37 | 1.021e+6 |
| 2025-11-07 | NWL | 2.99 | 3.09 | 2.97 | 3.06 | 3.06 | 1.128e+7 |
| 2025-11-07 | STE | 258.28 | 263.35 | 257.25 | 262.46 | 262.46 | 897,497 |
| 2025-11-07 | NWS | 29.84 | 30.24 | 28.42 | 30.18 | 30.18 | 855,600 |
| 2025-11-07 | TSN | 51.12 | 52.46 | 49.8 | 51.8 | 51.8 | 8.164e+6 |
| 2025-11-07 | NWSA | 25.26 | 26.63 | 24.69 | 26.61 | 26.61 | 6.328e+6 |
| 2025-11-07 | ORCL | 237.54 | 238.93 | 230.93 | 237.8 | 237.8 | 2.097e+7 |
| 2025-11-07 | NXPI | 202.46 | 202.79 | 196.6 | 202.6 | 202.6 | 2.586e+6 |
| 2025-11-07 | TFC | 42.37 | 43.33 | 42.25 | 43.33 | 43.33 | 6.741e+6 |
| 2025-11-07 | O | 55.02 | 55.4 | 54.9 | 55.37 | 55.37 | 5.959e+6 |
| 2025-11-07 | RF | 23.75 | 24.37 | 23.68 | 24.36 | 24.36 | 3.006e+7 |
| 2025-11-07 | ODFL | 136.73 | 139.72 | 135.45 | 139.43 | 139.43 | 2.066e+6 |
| 2025-11-07 | RHI | 24.36 | 24.95 | 24.1 | 24.61 | 24.61 | 2.742e+6 |
| 2025-11-07 | OGN | 6.71 | 6.75 | 6.4 | 6.73 | 6.73 | 6.474e+6 |
| 2025-11-07 | XYZ | 61.36 | 66.74 | 61.36 | 65.45 | 65.45 | 2.140e+7 |
| 2025-11-07 | OKE | 66.29 | 66.6 | 65.48 | 66.41 | 66.41 | 2.805e+6 |
| 2025-11-07 | SBAC | 192.23 | 194 | 191.34 | 193.82 | 193.82 | 798,300 |
| 2025-11-07 | ON | 47.99 | 48.34 | 46.31 | 47.83 | 47.83 | 1.082e+7 |
| 2025-11-07 | RRC | 36.47 | 37.44 | 36.04 | 37.4 | 37.4 | 2.350e+6 |
| 2025-11-07 | ORLY | 95.7 | 97.39 | 95.02 | 97.09 | 97.09 | 6.093e+6 |
| 2025-11-07 | VLTO | 98.48 | 98.91 | 97.6 | 98.34 | 98.34 | 1.670e+6 |
| 2025-11-07 | OTIS | 89.6 | 89.9 | 89.05 | 89.64 | 89.64 | 1.883e+6 |
| 2025-11-07 | SYF | 72.47 | 73.02 | 71.47 | 72.6 | 72.6 | 3.711e+6 |
| 2025-11-07 | OXY | 39.98 | 40.88 | 39.88 | 40.87 | 40.87 | 1.079e+7 |
| 2025-11-07 | QRVO | 86.75 | 86.75 | 84.3 | 85.9 | 85.9 | 1.670e+6 |
| 2025-11-07 | PANW | 208.23 | 212.64 | 207.83 | 212.29 | 212.29 | 5.047e+6 |
| 2025-11-07 | ULTA | 509.42 | 519.95 | 508.18 | 517.79 | 517.79 | 433,003 |
| 2025-11-07 | PAYC | 163.03 | 163.66 | 158.56 | 161.34 | 161.34 | 944,914 |
| 2025-11-07 | STZ | 127 | 127.81 | 124.98 | 125.98 | 125.98 | 3.760e+6 |
| 2025-11-07 | PAYX | 109.94 | 110.28 | 108.17 | 109.4 | 109.4 | 3.515e+6 |
| 2025-11-07 | SOLS | 44.39 | 48.33 | 44.03 | 47.44 | 47.44 | 1.300e+7 |
| 2025-11-07 | PBI | 9.08 | 9.28 | 9.03 | 9.2 | 9.2 | 3.163e+6 |
| 2025-11-07 | WSM | 190.68 | 196.69 | 190.59 | 195.55 | 195.55 | 752,191 |
| 2025-11-07 | PCAR | 96.04 | 96.85 | 95.08 | 96.58 | 96.58 | 2.630e+6 |
| 2025-11-07 | NDSN | 228.75 | 231.93 | 227.29 | 231.09 | 231.09 | 249,200 |
| 2025-11-07 | PCG | 16.25 | 16.42 | 16.04 | 16.41 | 16.41 | 2.499e+7 |
| 2025-11-07 | STLD | 151.49 | 152.63 | 149.39 | 151.03 | 151.03 | 1.086e+6 |
| 2025-11-07 | PEG | 80.92 | 81.99 | 80.4 | 81.99 | 81.99 | 3.764e+6 |
| 2025-11-07 | SWK | 65.24 | 67.1 | 65 | 66.73 | 66.73 | 1.308e+6 |
| 2025-11-07 | PENN | 14.7 | 15.19 | 14.21 | 14.54 | 14.54 | 7.206e+6 |
| 2025-11-07 | ROK | 364.29 | 371.71 | 360.09 | 369.7 | 369.7 | 1.510e+6 |
| 2025-11-07 | PEP | 140.29 | 141.39 | 139.03 | 140.31 | 140.31 | 7.593e+6 |
| 2025-11-07 | TPR | 98.39 | 103.39 | 98.39 | 103.04 | 103.04 | 6.671e+6 |
| 2025-11-07 | PFE | 23.53 | 23.82 | 23.32 | 23.63 | 23.63 | 1.178e+8 |
| 2025-11-07 | TECH | 57.5 | 57.78 | 56.27 | 57.15 | 57.15 | 1.756e+6 |
| 2025-11-07 | PFG | 81 | 81.43 | 80.08 | 81.35 | 81.35 | 1.368e+6 |
| 2025-11-07 | TTD | 46 | 46 | 41.77 | 43 | 43 | 3.434e+7 |
| 2025-11-07 | PG | 144.82 | 145.8 | 143.88 | 144.85 | 144.85 | 8.500e+6 |
| 2025-11-07 | ROL | 58.33 | 58.33 | 57.73 | 58.05 | 58.05 | 1.985e+6 |