Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77051–77100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | MSFT | 541.52 | 542.84 | 533.36 | 538.15 | 538.15 | 3.602e+7 |
| 2025-10-29 | STX | 239.47 | 267.74 | 239.01 | 264.46 | 264.46 | 9.901e+6 |
| 2025-10-29 | WBD | 20.92 | 21.74 | 20.82 | 21.34 | 21.34 | 3.271e+7 |
| 2025-10-29 | MSI | 437.41 | 438.31 | 428.69 | 429.61 | 429.61 | 710,127 |
| 2025-10-29 | PRU | 98.18 | 98.79 | 97.57 | 98.53 | 98.53 | 2.285e+6 |
| 2025-10-29 | WDAY | 234.99 | 234.99 | 228.05 | 231.36 | 231.36 | 2.202e+6 |
| 2025-10-29 | MTCH | 32.11 | 32.14 | 31.3 | 31.65 | 31.65 | 3.127e+6 |
| 2025-10-29 | WEC | 113.04 | 113.48 | 111.68 | 111.76 | 111.76 | 2.693e+6 |
| 2025-10-29 | URBN | 66.97 | 67.35 | 65.31 | 66.38 | 66.38 | 1.692e+6 |
| 2025-10-29 | MTD | 1,394.29 | 1,416.06 | 1,383.95 | 1,394.17 | 1,394.17 | 167,000 |
| 2025-10-29 | WELL | 177.11 | 181.56 | 173.02 | 175.05 | 175.05 | 4.807e+6 |
| 2025-10-29 | VZ | 39.64 | 40.01 | 38.42 | 38.94 | 38.94 | 5.373e+7 |
| 2025-10-29 | MU | 228.88 | 232.22 | 225.92 | 226.45 | 226.45 | 2.322e+7 |
| 2025-10-29 | WTW | 315.02 | 317.49 | 312.14 | 315.62 | 315.62 | 966,700 |
| 2025-10-29 | WFC | 85.46 | 85.87 | 84.33 | 84.65 | 84.65 | 1.644e+7 |
| 2025-10-29 | MUR | 27.22 | 27.74 | 26.9 | 27.11 | 27.11 | 1.494e+6 |
| 2025-10-29 | SWKS | 81.23 | 82.59 | 76.78 | 76.93 | 76.93 | 7.443e+6 |
| 2025-10-29 | WHR | 74.05 | 74.72 | 71.91 | 72.65 | 72.65 | 1.665e+6 |
| 2025-10-29 | NEM | 80.92 | 81.44 | 78.92 | 79.28 | 79.28 | 1.081e+7 |
| 2025-10-29 | WM | 202.2 | 202.2 | 195.48 | 195.99 | 195.99 | 3.665e+6 |
| 2025-10-29 | XOM | 112.4 | 114.49 | 112.3 | 113.9 | 113.9 | 1.257e+7 |
| 2025-10-29 | NI | 43.63 | 44 | 41.25 | 41.63 | 41.63 | 1.083e+7 |
| 2025-10-29 | WMT | 102.3 | 103.05 | 101.5 | 101.85 | 101.85 | 1.199e+7 |
| 2025-10-29 | VRSK | 207.54 | 211.02 | 196.09 | 207.04 | 207.04 | 5.109e+6 |
| 2025-10-29 | NKTR | 60.95 | 61.99 | 59.01 | 59.63 | 59.63 | 365,000 |
| 2025-10-29 | WST | 283.65 | 287.65 | 281.67 | 284.16 | 284.16 | 479,940 |
| 2025-10-29 | VNT | 42.55 | 43.16 | 42.42 | 42.7 | 42.7 | 1.101e+6 |
| 2025-10-29 | NOC | 585.74 | 589.93 | 578.31 | 580.77 | 580.77 | 723,541 |
| 2025-10-29 | NKE | 66.15 | 66.33 | 64.12 | 64.51 | 64.51 | 1.514e+7 |
| 2025-10-29 | YUM | 138.96 | 139.29 | 137.01 | 137.9 | 137.9 | 1.621e+6 |
| 2025-10-29 | NOV | 15 | 15.33 | 14.8 | 15.17 | 15.17 | 7.553e+6 |
| 2025-10-29 | PNW | 87.77 | 88.26 | 86.39 | 86.58 | 86.58 | 1.932e+6 |
| 2025-10-29 | RHI | 27.04 | 27.13 | 25.55 | 25.61 | 25.61 | 2.563e+6 |
| 2025-10-29 | NOW | 186.91 | 186.91 | 182.02 | 182.34 | 182.34 | 1.343e+7 |
| 2025-10-29 | WSM | 196.48 | 202.18 | 193.03 | 194.1 | 194.1 | 1.303e+6 |
| 2025-10-29 | ZBRA | 274.89 | 277 | 268.73 | 270.77 | 270.77 | 1.088e+6 |
| 2025-10-29 | NRG | 172.15 | 178.95 | 169 | 176.93 | 176.93 | 2.483e+6 |
| 2025-10-29 | ZION | 50.82 | 51.33 | 50.04 | 50.32 | 50.32 | 1.714e+6 |
| 2025-10-29 | VLTO | 101.58 | 102.22 | 95.58 | 99.23 | 99.23 | 3.096e+6 |
| 2025-10-29 | SNA | 334.38 | 337.42 | 329.57 | 330.29 | 330.29 | 273,934 |
| 2025-10-29 | WMB | 56.71 | 57.14 | 56.01 | 56.1 | 56.1 | 7.891e+6 |
| 2025-10-29 | NTAP | 114.81 | 115.1 | 112.66 | 112.99 | 112.99 | 2.165e+6 |
| 2025-10-29 | NE | 29.27 | 29.37 | 27.98 | 28.57 | 28.57 | 2.901e+6 |
| 2025-10-29 | TYL | 504.43 | 510.19 | 475.77 | 478 | 478 | 725,942 |
| 2025-10-29 | NTRS | 124.94 | 127.41 | 124.28 | 125.79 | 125.79 | 1.160e+6 |
| 2025-10-29 | POM | 4.82 | 4.94 | 4.7 | 4.93 | 4.93 | 1.809e+6 |
| 2025-10-29 | PNC | 178.57 | 180.8 | 177.3 | 178.27 | 178.27 | 2.593e+6 |
| 2025-10-29 | NVDA | 207.96 | 212.17 | 204.76 | 207.02 | 207.02 | 3.088e+8 |
| 2025-10-29 | PM | 146.58 | 147.46 | 143.78 | 144.15 | 144.15 | 7.637e+6 |
| 2025-10-29 | SNPS | 454.75 | 457.15 | 444.46 | 455.34 | 455.34 | 2.315e+6 |