Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77101–77150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | NVR | 7,381.2 | 7,500 | 7,278.89 | 7,333.31 | 7,333.31 | 28,747 |
| 2025-10-29 | TDC | 21.33 | 21.37 | 20.96 | 21.04 | 21.04 | 862,012 |
| 2025-10-29 | PNR | 108.61 | 109.51 | 106.39 | 107.02 | 107.02 | 1.338e+6 |
| 2025-10-29 | NWL | 4.79 | 4.85 | 4.71 | 4.76 | 4.76 | 6.671e+6 |
| 2025-10-29 | STZ | 130.77 | 131.1 | 128.03 | 128.26 | 128.26 | 2.823e+6 |
| 2025-10-29 | SO | 91.33 | 92.13 | 90.63 | 91.27 | 91.27 | 6.431e+6 |
| 2025-10-29 | NWS | 30.91 | 30.92 | 30.08 | 30.16 | 30.16 | 780,908 |
| 2025-10-29 | XYZ | 77.81 | 78.15 | 75.07 | 76.51 | 76.51 | 8.029e+6 |
| 2025-10-29 | UNM | 73.33 | 74.4 | 73.28 | 73.97 | 73.97 | 1.610e+6 |
| 2025-10-29 | NWSA | 26.51 | 26.51 | 25.88 | 25.94 | 25.94 | 3.189e+6 |
| 2025-10-29 | WDC | 131.26 | 145.49 | 131.08 | 141.2 | 141.2 | 1.827e+7 |
| 2025-10-29 | UNP | 214.26 | 215.76 | 213.16 | 213.99 | 213.99 | 3.588e+6 |
| 2025-10-29 | NXPI | 210.25 | 210.98 | 200.54 | 202.75 | 202.75 | 5.105e+6 |
| 2025-10-29 | PODD | 322.67 | 323.04 | 314.92 | 316.17 | 316.17 | 571,113 |
| 2025-10-29 | XEL | 78.15 | 79.16 | 77.76 | 78.5 | 78.5 | 4.255e+6 |
| 2025-10-29 | O | 57.22 | 57.48 | 56.3 | 56.56 | 56.56 | 7.193e+6 |
| 2025-10-29 | RL | 326.81 | 329.04 | 324.72 | 325.86 | 325.86 | 441,300 |
| 2025-10-29 | PSKY | 16.06 | 16.13 | 15.66 | 15.73 | 15.73 | 4.414e+6 |
| 2025-10-29 | ODFL | 141.55 | 146.49 | 133.58 | 135.67 | 135.67 | 4.291e+6 |
| 2025-10-29 | RTX | 175.77 | 176.95 | 174 | 174.36 | 174.36 | 4.285e+6 |
| 2025-10-29 | UAL | 95.21 | 97.57 | 94.5 | 95.93 | 95.93 | 6.339e+6 |
| 2025-10-29 | OGN | 6.63 | 6.8 | 6.28 | 6.3 | 6.3 | 1.137e+7 |
| 2025-10-29 | SLB | 35.43 | 36.45 | 35.3 | 36.33 | 36.33 | 1.666e+7 |
| 2025-10-29 | WYNN | 119.38 | 121.18 | 118.4 | 120.04 | 120.04 | 1.252e+6 |
| 2025-10-29 | OKE | 67.14 | 67.58 | 64.34 | 64.5 | 64.5 | 6.516e+6 |
| 2025-10-29 | TRGP | 149.86 | 150.52 | 147.54 | 148.89 | 148.89 | 1.171e+6 |
| 2025-10-29 | UHS | 217.4 | 226.81 | 217.3 | 224.89 | 224.89 | 1.020e+6 |
| 2025-10-29 | ON | 52.3 | 52.55 | 51.03 | 51.4 | 51.4 | 9.858e+6 |
| 2025-10-29 | WRB | 70.96 | 70.96 | 69.56 | 70.18 | 70.18 | 4.272e+6 |
| 2025-10-29 | SYK | 373.34 | 373.37 | 365.67 | 367.68 | 367.68 | 1.452e+6 |
| 2025-10-29 | ORLY | 95.58 | 96.52 | 94.13 | 94.52 | 94.52 | 4.977e+6 |
| 2025-10-29 | VICI | 29.28 | 29.32 | 28.58 | 28.76 | 28.76 | 1.898e+7 |
| 2025-10-29 | WU | 9.06 | 9.31 | 8.96 | 9.08 | 9.08 | 1.730e+7 |
| 2025-10-29 | OTIS | 92.62 | 92.64 | 89.52 | 91.97 | 91.97 | 3.921e+6 |
| 2025-10-29 | TSCO | 54.7 | 54.8 | 53.51 | 53.77 | 53.77 | 4.041e+6 |
| 2025-10-29 | NCLH | 22.21 | 22.59 | 22.02 | 22.22 | 22.22 | 1.656e+7 |
| 2025-10-29 | OXY | 40.37 | 40.68 | 40.04 | 40.15 | 40.15 | 1.087e+7 |
| 2025-10-29 | V | 343.9 | 348.85 | 336.94 | 339.21 | 339.21 | 8.362e+6 |
| 2025-10-29 | VLO | 165.96 | 169.13 | 164.34 | 167.76 | 167.76 | 1.570e+6 |
| 2025-10-29 | PANW | 219.31 | 219.81 | 216 | 217.16 | 217.16 | 4.608e+6 |
| 2025-10-29 | PSX | 129.41 | 135.5 | 127.71 | 134.74 | 134.74 | 4.456e+6 |
| 2025-10-29 | PHM | 118.76 | 120.99 | 115.85 | 117.73 | 117.73 | 2.880e+6 |
| 2025-10-29 | PAYC | 194.38 | 195.62 | 184.69 | 185.53 | 185.53 | 795,703 |
| 2025-10-29 | SRE | 90.96 | 91.75 | 90.38 | 90.9 | 90.9 | 2.201e+6 |
| 2025-10-29 | UA | 4.55 | 4.59 | 4.44 | 4.46 | 4.46 | 5.637e+6 |
| 2025-10-29 | PAYX | 118.4 | 118.55 | 113.22 | 113.61 | 113.61 | 4.919e+6 |
| 2025-10-29 | RRC | 34.84 | 36.36 | 34.25 | 34.83 | 34.83 | 5.865e+6 |
| 2025-10-29 | VRSN | 236.31 | 238.1 | 229.64 | 230.62 | 230.62 | 1.572e+6 |
| 2025-10-29 | PBI | 11.41 | 11.55 | 10.91 | 10.94 | 10.94 | 3.989e+6 |
| 2025-10-29 | ROK | 359.44 | 368.45 | 358.82 | 364.41 | 364.41 | 880,762 |