Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76401–76450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | VAL | 58 | 58.39 | 55.45 | 57.7 | 57.7 | 1.694e+6 |
| 2025-10-30 | MRSH | 178.88 | 179.63 | 176.49 | 176.85 | 176.85 | 4.478e+6 |
| 2025-10-30 | NAVI | 11.14 | 11.86 | 11.14 | 11.61 | 11.61 | 1.420e+6 |
| 2025-10-30 | MS | 161.07 | 164.2 | 160.66 | 162.49 | 162.49 | 4.961e+6 |
| 2025-10-30 | SOLV | 69.67 | 70.68 | 69.14 | 69.28 | 69.28 | 569,207 |
| 2025-10-30 | MSCI | 562.53 | 582.95 | 562.14 | 576.95 | 576.95 | 697,800 |
| 2025-10-30 | XRAY | 12.76 | 13.01 | 12.37 | 12.41 | 12.41 | 3.549e+6 |
| 2025-10-30 | MSFT | 527.15 | 531.61 | 518.84 | 522.46 | 522.46 | 4.102e+7 |
| 2025-10-30 | UNH | 342.54 | 349.46 | 338.68 | 339.81 | 339.81 | 1.144e+7 |
| 2025-10-30 | MSI | 427.92 | 436.1 | 427.11 | 429.41 | 429.41 | 1.307e+6 |
| 2025-10-30 | NDAQ | 85.06 | 85.81 | 84.9 | 85.14 | 85.14 | 2.306e+6 |
| 2025-10-30 | MTCH | 31.5 | 32.07 | 31.32 | 31.91 | 31.91 | 2.980e+6 |
| 2025-10-30 | URI | 862.18 | 877.39 | 853 | 853.42 | 853.42 | 503,791 |
| 2025-10-30 | MTD | 1,382.83 | 1,405.85 | 1,372.46 | 1,377.01 | 1,377.01 | 129,900 |
| 2025-10-30 | UBER | 95.41 | 97.62 | 94.56 | 96.49 | 96.49 | 1.356e+7 |
| 2025-10-30 | MU | 225.92 | 227.22 | 220.56 | 223.83 | 223.83 | 1.480e+7 |
| 2025-10-30 | NFLX | 109.44 | 110.62 | 108.81 | 108.9 | 108.9 | 4.158e+7 |
| 2025-10-30 | MUR | 26.93 | 27.91 | 26.73 | 27.28 | 27.28 | 1.104e+6 |
| 2025-10-30 | SNDK | 192.02 | 204.92 | 191.09 | 195.82 | 195.82 | 7.342e+6 |
| 2025-10-30 | NEM | 79.42 | 82.72 | 79.18 | 81.91 | 81.91 | 1.053e+7 |
| 2025-10-30 | NI | 41.6 | 41.87 | 40.85 | 41.31 | 41.31 | 8.511e+6 |
| 2025-10-30 | RTX | 175.11 | 176.97 | 174.82 | 175.41 | 175.41 | 3.637e+6 |
| 2025-10-30 | NKTR | 59.01 | 63.88 | 59.01 | 62.8 | 62.8 | 708,600 |
| 2025-10-30 | NOC | 581.71 | 587.46 | 573.57 | 574.42 | 574.42 | 1.103e+6 |
| 2025-10-30 | TSN | 49.74 | 50.69 | 49.71 | 50.55 | 50.55 | 2.744e+6 |
| 2025-10-30 | NOV | 15.02 | 15.49 | 14.86 | 14.98 | 14.98 | 5.694e+6 |
| 2025-10-30 | OI | 11.39 | 11.64 | 11.31 | 11.46 | 11.46 | 1.866e+6 |
| 2025-10-30 | NUE | 150.26 | 152.4 | 148.41 | 148.72 | 148.72 | 1.766e+6 |
| 2025-10-30 | NOW | 185.35 | 192.97 | 179.39 | 186.94 | 186.94 | 1.520e+7 |
| 2025-10-30 | ZBH | 98.64 | 99.46 | 98.21 | 99.03 | 99.03 | 1.416e+6 |
| 2025-10-30 | NRG | 174.88 | 178.5 | 171.35 | 171.62 | 171.62 | 1.769e+6 |
| 2025-10-30 | NTAP | 113 | 115.14 | 112.55 | 114.43 | 114.43 | 1.303e+6 |
| 2025-10-30 | NTRS | 125.79 | 128.01 | 125.12 | 125.43 | 125.43 | 1.060e+6 |
| 2025-10-30 | STT | 114.82 | 115.73 | 113.68 | 113.71 | 113.71 | 2.895e+6 |
| 2025-10-30 | NVDA | 205.13 | 206.14 | 201.39 | 202.87 | 202.87 | 1.789e+8 |
| 2025-10-30 | NVR | 7,335 | 7,390.12 | 7,184 | 7,245.71 | 7,245.71 | 19,616 |
| 2025-10-30 | UA | 4.42 | 4.46 | 4.33 | 4.37 | 4.37 | 5.327e+6 |
| 2025-10-30 | NWL | 4.71 | 4.77 | 4.52 | 4.56 | 4.56 | 9.823e+6 |
| 2025-10-30 | NWS | 30.09 | 30.53 | 29.82 | 30.4 | 30.4 | 679,534 |
| 2025-10-30 | NWSA | 25.96 | 26.42 | 25.66 | 26.37 | 26.37 | 2.739e+6 |
| 2025-10-30 | XRX | 3.26 | 3.31 | 2.93 | 3 | 3 | 1.151e+7 |
| 2025-10-30 | SEE | 33.13 | 33.66 | 32.78 | 33.28 | 33.28 | 1.152e+6 |
| 2025-10-30 | NXPI | 202.7 | 207.7 | 201.44 | 204.41 | 204.41 | 3.417e+6 |
| 2025-10-30 | PPG | 96.1 | 98.84 | 95.3 | 95.56 | 95.56 | 2.749e+6 |
| 2025-10-30 | O | 56.71 | 57.02 | 56.09 | 56.12 | 56.12 | 7.396e+6 |
| 2025-10-30 | TTD | 49.56 | 50.57 | 48.78 | 48.97 | 48.97 | 7.390e+6 |
| 2025-10-30 | XYL | 151.71 | 153.31 | 150.48 | 150.59 | 150.59 | 1.509e+6 |
| 2025-10-30 | ODFL | 135.85 | 139.72 | 134.38 | 136.78 | 136.78 | 2.763e+6 |
| 2025-10-30 | SYF | 72.19 | 73.91 | 72.12 | 72.7 | 72.7 | 2.572e+6 |
| 2025-10-30 | OGN | 6.24 | 6.61 | 6.14 | 6.53 | 6.53 | 8.229e+6 |