Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74001–74050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | WST | 284.45 | 287.16 | 279.65 | 282.85 | 282.85 | 529,400 |
| 2025-11-05 | TXN | 157.56 | 163.72 | 157.56 | 161.69 | 161.69 | 9.770e+6 |
| 2025-11-05 | NOC | 568.63 | 575.34 | 565.63 | 566.38 | 566.38 | 535,803 |
| 2025-11-05 | YUM | 152.83 | 152.83 | 146.28 | 148 | 148 | 3.277e+6 |
| 2025-11-05 | NUE | 143.02 | 145.64 | 141.56 | 144.26 | 144.26 | 1.466e+6 |
| 2025-11-05 | NOV | 14.62 | 15 | 14.62 | 14.87 | 14.87 | 4.711e+6 |
| 2025-11-05 | ZBRA | 261.5 | 268.76 | 257.51 | 266.27 | 266.27 | 1.084e+6 |
| 2025-11-05 | SYF | 72.32 | 74.48 | 71.27 | 73.77 | 73.77 | 3.501e+6 |
| 2025-11-05 | NOW | 178.33 | 178.52 | 174.46 | 175.93 | 175.93 | 7.604e+6 |
| 2025-11-05 | ZION | 50.35 | 51.43 | 49.9 | 50.68 | 50.68 | 1.212e+6 |
| 2025-11-05 | SNA | 333.18 | 337.98 | 332.99 | 335.78 | 335.78 | 273,226 |
| 2025-11-05 | NRG | 166.65 | 174.18 | 166.42 | 172.11 | 172.11 | 3.047e+6 |
| 2025-11-05 | NE | 28.42 | 28.54 | 27.91 | 27.94 | 27.94 | 1.147e+6 |
| 2025-11-05 | STX | 257.17 | 282.7 | 256.19 | 274.57 | 274.57 | 9.050e+6 |
| 2025-11-05 | NTAP | 113.24 | 115.16 | 112.56 | 114.54 | 114.54 | 1.589e+6 |
| 2025-11-05 | WY | 22.18 | 22.25 | 21.93 | 22.08 | 22.08 | 7.423e+6 |
| 2025-11-05 | TYL | 469.71 | 472.53 | 452.62 | 460.81 | 460.81 | 715,326 |
| 2025-11-05 | NTRS | 125.91 | 127.55 | 124.8 | 126.71 | 126.71 | 829,129 |
| 2025-11-05 | UDR | 33.63 | 33.7 | 33.19 | 33.54 | 33.54 | 2.988e+6 |
| 2025-11-05 | PNC | 180.28 | 182.47 | 178.75 | 181.35 | 181.35 | 1.801e+6 |
| 2025-11-05 | NVDA | 198.75 | 202.9 | 194.63 | 195.19 | 195.19 | 1.714e+8 |
| 2025-11-05 | STLD | 150.73 | 153.93 | 149.12 | 153.2 | 153.2 | 1.149e+6 |
| 2025-11-05 | SNPS | 416.5 | 416.92 | 402.7 | 409.11 | 409.11 | 4.293e+6 |
| 2025-11-05 | NVR | 7,143.97 | 7,250.52 | 7,110.55 | 7,181.87 | 7,181.87 | 19,600 |
| 2025-11-05 | TROW | 98.79 | 100.01 | 98.12 | 99.66 | 99.66 | 1.616e+6 |
| 2025-11-05 | NEE | 80.33 | 81.52 | 80.02 | 81.04 | 81.04 | 7.291e+6 |
| 2025-11-05 | NWL | 3.03 | 3.21 | 3 | 3.11 | 3.11 | 1.515e+7 |
| 2025-11-05 | STZ | 127.13 | 130.23 | 126.61 | 128.91 | 128.91 | 1.745e+6 |
| 2025-11-05 | PNR | 106.1 | 107.88 | 105.27 | 107.35 | 107.35 | 1.140e+6 |
| 2025-11-05 | NWS | 29.02 | 29.33 | 28.85 | 29.09 | 29.09 | 895,840 |
| 2025-11-05 | TTD | 47.01 | 48.3 | 47.01 | 47.7 | 47.7 | 9.982e+6 |
| 2025-11-05 | VZ | 38.08 | 38.51 | 38.01 | 38.43 | 38.43 | 2.295e+7 |
| 2025-11-05 | NWSA | 25.66 | 25.82 | 25.5 | 25.53 | 25.53 | 4.584e+6 |
| 2025-11-05 | UNM | 77.67 | 77.77 | 75.34 | 75.85 | 75.85 | 2.495e+6 |
| 2025-11-05 | TSN | 51.28 | 51.85 | 51.16 | 51.55 | 51.55 | 2.602e+6 |
| 2025-11-05 | NXPI | 203.21 | 211.05 | 203.08 | 208.43 | 208.43 | 2.307e+6 |
| 2025-11-05 | PGR | 196.98 | 199.58 | 195.33 | 196.36 | 196.36 | 3.521e+6 |
| 2025-11-05 | UNP | 217.33 | 218.91 | 214.89 | 214.99 | 214.99 | 2.708e+6 |
| 2025-11-05 | O | 55.01 | 55.5 | 54.62 | 54.64 | 54.64 | 7.875e+6 |
| 2025-11-05 | WMB | 55.65 | 57.49 | 55.39 | 56.65 | 56.65 | 1.005e+7 |
| 2025-11-05 | PODD | 315.23 | 319.14 | 308.84 | 314.44 | 314.44 | 854,100 |
| 2025-11-05 | ODFL | 139.99 | 142.88 | 137.79 | 140.3 | 140.3 | 2.351e+6 |
| 2025-11-05 | POM | 5.9 | 6.13 | 5.8 | 6.07 | 6.07 | 3.267e+6 |
| 2025-11-05 | VRSK | 217.42 | 221 | 212.58 | 213.06 | 213.06 | 1.700e+6 |
| 2025-11-05 | OGN | 6.44 | 6.52 | 6.3 | 6.34 | 6.34 | 5.851e+6 |
| 2025-11-05 | XEL | 79.55 | 80.57 | 79.14 | 79.98 | 79.98 | 6.708e+6 |
| 2025-11-05 | PSKY | 14.71 | 15.2 | 14.69 | 14.95 | 14.95 | 6.115e+6 |
| 2025-11-05 | OKE | 62.7 | 65.17 | 62.52 | 64.6 | 64.6 | 6.056e+6 |
| 2025-11-05 | URBN | 63.11 | 66.03 | 62.18 | 64.49 | 64.49 | 2.211e+6 |
| 2025-11-05 | VRTX | 417.7 | 427.18 | 410.45 | 417 | 417 | 1.421e+6 |