Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74601–74650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | MU | 221.96 | 228.48 | 217.22 | 217.85 | 217.85 | 2.370e+7 |
| 2025-11-04 | VRSK | 218.09 | 220.68 | 213.9 | 218.99 | 218.99 | 1.938e+6 |
| 2025-11-04 | WFC | 85.63 | 87.11 | 84.53 | 85.76 | 85.76 | 1.674e+7 |
| 2025-11-04 | MUR | 26.22 | 26.32 | 25.86 | 26.01 | 26.01 | 1.552e+6 |
| 2025-11-04 | NFLX | 110 | 110.46 | 108.67 | 109.3 | 109.3 | 3.872e+7 |
| 2025-11-04 | WHR | 68.56 | 69.23 | 67.24 | 68.69 | 68.69 | 1.241e+6 |
| 2025-11-04 | NEM | 78.63 | 80.31 | 78.22 | 78.52 | 78.52 | 9.924e+6 |
| 2025-11-04 | TGNA | 19.43 | 19.6 | 19.37 | 19.56 | 19.56 | 1.218e+6 |
| 2025-11-04 | WM | 197.35 | 199.23 | 195.92 | 199.11 | 199.11 | 2.507e+6 |
| 2025-11-04 | NI | 41.93 | 42.36 | 41.53 | 42.31 | 42.31 | 4.381e+6 |
| 2025-11-04 | SW | 34.78 | 35.78 | 34.77 | 35.15 | 35.15 | 6.911e+6 |
| 2025-11-04 | WMT | 101.52 | 102.01 | 100.85 | 101.66 | 101.66 | 1.264e+7 |
| 2025-11-04 | NKTR | 57.11 | 58.51 | 55.69 | 56.02 | 56.02 | 718,908 |
| 2025-11-04 | TXN | 159.33 | 160.45 | 156.31 | 157.53 | 157.53 | 1.146e+7 |
| 2025-11-04 | WST | 277.7 | 287.28 | 275.92 | 286.24 | 286.24 | 895,022 |
| 2025-11-04 | NOC | 570.34 | 575.4 | 564.29 | 572.97 | 572.97 | 494,370 |
| 2025-11-04 | WSM | 188.78 | 193.39 | 188.06 | 192.61 | 192.61 | 912,260 |
| 2025-11-04 | YUM | 144.87 | 148.53 | 141.81 | 148.16 | 148.16 | 5.598e+6 |
| 2025-11-04 | NOV | 14.56 | 14.76 | 14.48 | 14.61 | 14.61 | 5.428e+6 |
| 2025-11-04 | SYF | 72.31 | 73.49 | 72.21 | 72.41 | 72.41 | 3.354e+6 |
| 2025-11-04 | ZBRA | 265.34 | 268.71 | 260.14 | 260.35 | 260.35 | 886,601 |
| 2025-11-04 | NOW | 180 | 181.73 | 175.31 | 177.51 | 177.51 | 9.725e+6 |
| 2025-11-04 | VFC | 13.9 | 14.11 | 13.44 | 13.62 | 13.62 | 7.868e+6 |
| 2025-11-04 | ZION | 50.17 | 50.75 | 49.62 | 50.26 | 50.26 | 1.052e+6 |
| 2025-11-04 | NRG | 170.6 | 170.96 | 165.87 | 166.95 | 166.95 | 1.836e+6 |
| 2025-11-04 | PPL | 35.96 | 36 | 35.55 | 35.69 | 35.69 | 9.327e+6 |
| 2025-11-04 | SNA | 330.02 | 333.68 | 328.61 | 331.84 | 331.84 | 365,000 |
| 2025-11-04 | POM | 5.63 | 5.88 | 5.51 | 5.79 | 5.79 | 4.626e+6 |
| 2025-11-04 | STX | 253.95 | 259.19 | 248.39 | 249.29 | 249.29 | 3.438e+6 |
| 2025-11-04 | NE | 28.36 | 28.86 | 27.89 | 28.24 | 28.24 | 945,671 |
| 2025-11-04 | NTAP | 113.25 | 114.42 | 111.89 | 112.22 | 112.22 | 2.002e+6 |
| 2025-11-04 | NTRS | 125.25 | 127.81 | 124.79 | 126.07 | 126.07 | 924,218 |
| 2025-11-04 | TYL | 470.55 | 474.96 | 463.26 | 469.71 | 469.71 | 377,838 |
| 2025-11-04 | NVDA | 202.98 | 203.95 | 197.91 | 198.67 | 198.67 | 1.889e+8 |
| 2025-11-04 | STLD | 151.09 | 153.82 | 150.26 | 150.71 | 150.71 | 1.312e+6 |
| 2025-11-04 | PNC | 178.87 | 181.97 | 177.91 | 180.17 | 180.17 | 1.659e+6 |
| 2025-11-04 | NVR | 7,070 | 7,160.04 | 7,003.47 | 7,146.03 | 7,146.03 | 14,600 |
| 2025-11-04 | RTX | 174.56 | 175.87 | 173.45 | 173.62 | 173.62 | 3.838e+6 |
| 2025-11-04 | SNPS | 435 | 437.11 | 415.21 | 416.35 | 416.35 | 4.353e+6 |
| 2025-11-04 | NWL | 3.05 | 3.17 | 2.96 | 3.03 | 3.03 | 1.636e+7 |
| 2025-11-04 | NWS | 29.97 | 30.17 | 28.95 | 28.96 | 28.96 | 1.946e+6 |
| 2025-11-04 | SLG | 48.87 | 49.82 | 48.38 | 49.1 | 49.1 | 1.541e+6 |
| 2025-11-04 | PNR | 105.62 | 106.89 | 104.85 | 106.59 | 106.59 | 1.319e+6 |
| 2025-11-04 | NWSA | 25.93 | 26.15 | 25.66 | 25.69 | 25.69 | 4.191e+6 |
| 2025-11-04 | PRU | 101.53 | 102.68 | 100.97 | 102.28 | 102.28 | 1.674e+6 |
| 2025-11-04 | UNM | 73.56 | 78.05 | 73.56 | 77.27 | 77.27 | 3.880e+6 |
| 2025-11-04 | NXPI | 206.48 | 207.96 | 201.98 | 202.47 | 202.47 | 2.905e+6 |
| 2025-11-04 | O | 56.28 | 56.41 | 54.48 | 54.66 | 54.66 | 1.147e+7 |
| 2025-11-04 | UNP | 216.21 | 218.7 | 215.07 | 218.48 | 218.48 | 2.738e+6 |
| 2025-11-04 | ODFL | 136.29 | 141.48 | 134.75 | 140.88 | 140.88 | 2.588e+6 |