Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77701–77750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-28 | PSA | 293.92 | 294.25 | 289.19 | 291.82 | 291.82 | 977,500 |
| 2025-10-28 | VLTO | 103.3 | 103.37 | 101.91 | 102.25 | 102.25 | 1.422e+6 |
| 2025-10-28 | ZION | 51.68 | 51.68 | 50.36 | 51.03 | 51.03 | 1.927e+6 |
| 2025-10-28 | NSC | 278.91 | 280.79 | 276.54 | 276.63 | 276.63 | 1.535e+6 |
| 2025-10-28 | WMB | 56.61 | 57.01 | 56.07 | 56.7 | 56.7 | 6.878e+6 |
| 2025-10-28 | SNA | 337.8 | 339.27 | 335.64 | 335.73 | 335.73 | 238,740 |
| 2025-10-28 | NTAP | 115.84 | 116 | 112.98 | 114.76 | 114.76 | 1.667e+6 |
| 2025-10-28 | PHM | 116.53 | 121.39 | 114.92 | 120.23 | 120.23 | 2.354e+6 |
| 2025-10-28 | NE | 29.67 | 30.18 | 28.89 | 29.18 | 29.18 | 2.642e+6 |
| 2025-10-28 | NTRS | 124.87 | 126.18 | 124.64 | 125.87 | 125.87 | 1.025e+6 |
| 2025-10-28 | TFC | 43.09 | 43.25 | 42.72 | 42.93 | 42.93 | 7.057e+6 |
| 2025-10-28 | TYL | 505.89 | 513.32 | 504.68 | 510.68 | 510.68 | 211,500 |
| 2025-10-28 | POM | 4.7 | 4.83 | 4.43 | 4.82 | 4.82 | 2.527e+6 |
| 2025-10-28 | NVDA | 193.03 | 203.13 | 191.89 | 201.01 | 201.01 | 2.980e+8 |
| 2025-10-28 | PNC | 182.22 | 182.22 | 179.16 | 180.06 | 180.06 | 1.798e+6 |
| 2025-10-28 | NVR | 7,301.52 | 7,469.02 | 7,275.43 | 7,461.33 | 7,461.33 | 16,821 |
| 2025-10-28 | ROK | 356.76 | 358.54 | 353.01 | 358.3 | 358.3 | 549,037 |
| 2025-10-28 | SNPS | 461.68 | 462.4 | 445 | 456.83 | 456.83 | 2.174e+6 |
| 2025-10-28 | XRX | 3.54 | 3.6 | 3.42 | 3.47 | 3.47 | 3.437e+6 |
| 2025-10-28 | NWL | 4.89 | 4.9 | 4.75 | 4.83 | 4.83 | 5.891e+6 |
| 2025-10-28 | PNR | 108.55 | 109.04 | 106.87 | 108.27 | 108.27 | 937,045 |
| 2025-10-28 | VZ | 37.92 | 38.27 | 37.72 | 38.08 | 38.08 | 3.072e+7 |
| 2025-10-28 | NWS | 30.93 | 31.35 | 30.88 | 31.06 | 31.06 | 1.848e+6 |
| 2025-10-28 | SO | 92.82 | 92.96 | 91.08 | 91.66 | 91.66 | 6.013e+6 |
| 2025-10-28 | NWSA | 26.7 | 26.9 | 26.51 | 26.57 | 26.57 | 2.679e+6 |
| 2025-10-28 | MTB | 179.11 | 179.94 | 178.13 | 178.74 | 178.74 | 1.315e+6 |
| 2025-10-28 | UNM | 74.88 | 74.93 | 73.73 | 73.79 | 73.79 | 1.210e+6 |
| 2025-10-28 | SBAC | 191.72 | 192.99 | 184.04 | 189.89 | 189.89 | 3.276e+6 |
| 2025-10-28 | NXPI | 216.07 | 218.32 | 206 | 210.92 | 210.92 | 4.415e+6 |
| 2025-10-28 | UNP | 215.96 | 218.48 | 215.17 | 215.2 | 215.2 | 2.783e+6 |
| 2025-10-28 | STLD | 157.07 | 162.12 | 156.34 | 160.1 | 160.1 | 1.535e+6 |
| 2025-10-28 | UA | 4.68 | 4.68 | 4.54 | 4.57 | 4.57 | 4.985e+6 |
| 2025-10-28 | PODD | 324.77 | 326.81 | 321.66 | 324.34 | 324.34 | 328,723 |
| 2025-10-28 | O | 58.41 | 58.41 | 57.33 | 57.38 | 57.38 | 5.791e+6 |
| 2025-10-28 | STT | 115.5 | 117.43 | 115.09 | 117.13 | 117.13 | 3.177e+6 |
| 2025-10-28 | XEL | 79.47 | 79.5 | 78.36 | 78.63 | 78.63 | 4.135e+6 |
| 2025-10-28 | RL | 335.52 | 335.53 | 329.36 | 329.46 | 329.46 | 435,124 |
| 2025-10-28 | ODFL | 137.53 | 137.77 | 135.3 | 135.63 | 135.63 | 2.066e+6 |
| 2025-10-28 | PSKY | 16.41 | 16.41 | 15.96 | 16.06 | 16.06 | 3.482e+6 |
| 2025-10-28 | OGN | 7.01 | 7.01 | 6.35 | 6.62 | 6.62 | 2.053e+7 |
| 2025-10-28 | TMUS | 216.79 | 220.66 | 216.13 | 217.85 | 217.85 | 4.468e+6 |
| 2025-10-28 | UAL | 98.7 | 98.7 | 94.5 | 94.94 | 94.94 | 5.629e+6 |
| 2025-10-28 | SLB | 35.7 | 35.84 | 35.21 | 35.38 | 35.38 | 1.250e+7 |
| 2025-10-28 | OKE | 66.31 | 66.57 | 65.32 | 66.33 | 66.33 | 4.594e+6 |
| 2025-10-28 | WYNN | 123.59 | 124.12 | 119.82 | 120.02 | 120.02 | 1.464e+6 |
| 2025-10-28 | ON | 52.5 | 52.58 | 51.1 | 51.8 | 51.8 | 6.843e+6 |
| 2025-10-28 | ZTS | 145.05 | 145.69 | 143.57 | 143.66 | 143.66 | 2.934e+6 |
| 2025-10-28 | UHS | 219.7 | 226.31 | 211.26 | 218.92 | 218.92 | 1.422e+6 |
| 2025-10-28 | PKG | 203.43 | 206.13 | 202.82 | 203.71 | 203.71 | 468,027 |
| 2025-10-28 | ORLY | 95.67 | 97.92 | 95.62 | 96.3 | 96.3 | 5.798e+6 |