Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75801–75850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | NFLX | 110.54 | 113.49 | 110.2 | 111.89 | 111.89 | 6.867e+7 |
| 2025-10-31 | MU | 227.57 | 231.06 | 218.64 | 223.59 | 223.59 | 1.632e+7 |
| 2025-10-31 | SNDK | 203.5 | 209.77 | 189.58 | 199.33 | 199.33 | 6.921e+6 |
| 2025-10-31 | MUR | 27.89 | 27.94 | 27.06 | 27.46 | 27.46 | 1.449e+6 |
| 2025-10-31 | NSC | 276.64 | 280.7 | 275.74 | 279.57 | 279.57 | 1.063e+6 |
| 2025-10-31 | NEM | 81.62 | 81.85 | 79.42 | 80.58 | 80.58 | 8.511e+6 |
| 2025-10-31 | RTX | 175.48 | 177.07 | 174.74 | 176.47 | 176.47 | 4.347e+6 |
| 2025-10-31 | NI | 41.66 | 41.73 | 41.07 | 41.56 | 41.56 | 7.328e+6 |
| 2025-10-31 | MRNA | 27.83 | 27.87 | 26.87 | 27.16 | 27.16 | 1.570e+7 |
| 2025-10-31 | NKTR | 62.79 | 66.92 | 61.5 | 64.93 | 64.93 | 772,513 |
| 2025-10-31 | TSN | 50.16 | 50.69 | 49.77 | 50.55 | 50.55 | 2.484e+6 |
| 2025-10-31 | NOC | 574.97 | 582.4 | 571.67 | 579.24 | 579.24 | 840,200 |
| 2025-10-31 | NUE | 148.48 | 150.97 | 146.84 | 149.03 | 149.03 | 1.993e+6 |
| 2025-10-31 | NOV | 15.02 | 15.03 | 14.34 | 14.47 | 14.47 | 4.730e+6 |
| 2025-10-31 | ZBH | 98.13 | 101.33 | 97.48 | 100.03 | 100.03 | 2.125e+6 |
| 2025-10-31 | NOW | 188.64 | 189.53 | 180.66 | 183.86 | 183.86 | 1.187e+7 |
| 2025-10-31 | PHM | 117.43 | 120.05 | 116.61 | 119.37 | 119.37 | 2.309e+6 |
| 2025-10-31 | NRG | 173.75 | 175.43 | 168.86 | 170.35 | 170.35 | 1.568e+6 |
| 2025-10-31 | SYY | 73.09 | 73.67 | 72.73 | 73.18 | 73.18 | 3.397e+6 |
| 2025-10-31 | NTAP | 114.98 | 117.38 | 114.83 | 116.61 | 116.61 | 1.499e+6 |
| 2025-10-31 | ROK | 362.1 | 366.7 | 362.1 | 364.62 | 364.62 | 723,771 |
| 2025-10-31 | NTRS | 125.43 | 127.54 | 124.53 | 127.18 | 127.18 | 1.137e+6 |
| 2025-10-31 | SEDG | 34.7 | 36.79 | 34.52 | 35.09 | 35.09 | 3.691e+6 |
| 2025-10-31 | NVDA | 206.43 | 207.95 | 202.05 | 202.47 | 202.47 | 1.798e+8 |
| 2025-10-31 | UA | 4.35 | 4.45 | 4.3 | 4.44 | 4.44 | 5.778e+6 |
| 2025-10-31 | NVR | 7,178.96 | 7,267.07 | 7,178.96 | 7,210.82 | 7,210.82 | 14,204 |
| 2025-10-31 | PSX | 133.48 | 134.4 | 132.06 | 132.93 | 132.93 | 1.918e+6 |
| 2025-10-31 | NWL | 3.64 | 3.68 | 2.99 | 3.29 | 3.29 | 6.820e+7 |
| 2025-10-31 | STZ | 126.42 | 130.59 | 125.34 | 129.66 | 129.66 | 3.879e+6 |
| 2025-10-31 | NWS | 30.31 | 31.17 | 30.04 | 30.36 | 30.36 | 1.570e+6 |
| 2025-10-31 | NDSN | 229.43 | 232 | 228.27 | 230.44 | 230.44 | 517,003 |
| 2025-10-31 | NWSA | 26.29 | 26.46 | 26.12 | 26.39 | 26.39 | 3.707e+6 |
| 2025-10-31 | SEE | 33.04 | 33.6 | 32.6 | 33.19 | 33.19 | 1.354e+6 |
| 2025-10-31 | NXPI | 204.41 | 210.19 | 203.24 | 207.12 | 207.12 | 2.506e+6 |
| 2025-10-31 | PPG | 95.06 | 96.26 | 94.62 | 95.85 | 95.85 | 3.133e+6 |
| 2025-10-31 | O | 55.94 | 56.65 | 55.7 | 56.45 | 56.45 | 6.794e+6 |
| 2025-10-31 | SYF | 72.64 | 74.08 | 72.36 | 73.48 | 73.48 | 2.987e+6 |
| 2025-10-31 | ODFL | 135.93 | 140.79 | 134.12 | 139.94 | 139.94 | 2.377e+6 |
| 2025-10-31 | SLG | 49.98 | 50.34 | 49.35 | 50.19 | 50.19 | 1.063e+6 |
| 2025-10-31 | OGN | 6.56 | 6.88 | 6.5 | 6.7 | 6.7 | 8.051e+6 |
| 2025-10-31 | TGNA | 19.42 | 19.54 | 19.3 | 19.44 | 19.44 | 999,366 |
| 2025-10-31 | OKE | 63.88 | 64.92 | 63.24 | 64.31 | 64.31 | 6.249e+6 |
| 2025-10-31 | SOLS | 48.83 | 49.31 | 44.75 | 45.02 | 45.02 | 1.425e+7 |
| 2025-10-31 | ON | 51 | 51.75 | 49.95 | 50.08 | 50.08 | 1.164e+7 |
| 2025-10-31 | PLTR | 199.2 | 204.18 | 197.92 | 200.47 | 200.47 | 5.270e+7 |
| 2025-10-31 | ORLY | 94.51 | 95.62 | 94.26 | 94.44 | 94.44 | 5.747e+6 |
| 2025-10-31 | OI | 11.31 | 11.4 | 11.13 | 11.29 | 11.29 | 3.062e+6 |
| 2025-10-31 | OTIS | 90.4 | 91.58 | 90.03 | 91.36 | 91.36 | 2.304e+6 |
| 2025-10-31 | WY | 22.97 | 22.97 | 22.17 | 22.59 | 22.59 | 1.317e+7 |
| 2025-10-31 | OXY | 40.36 | 40.91 | 40.22 | 40.76 | 40.76 | 7.212e+6 |