Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78301–78350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | NI | 42.77 | 42.91 | 42.33 | 42.88 | 42.88 | 2.931e+6 |
| 2025-10-27 | WM | 213.6 | 213.6 | 211.31 | 212.1 | 212.1 | 2.753e+6 |
| 2025-10-27 | SOLSV | 47.91 | 48.01 | 45.28 | 45.75 | 45.75 | 383,300 |
| 2025-10-27 | WMT | 105.71 | 105.73 | 103.53 | 103.85 | 103.85 | 1.638e+7 |
| 2025-10-27 | NKTR | 60.29 | 62.99 | 59.91 | 62.57 | 62.57 | 596,858 |
| 2025-10-27 | VRSK | 232.98 | 234.28 | 231.58 | 232.6 | 232.6 | 1.193e+6 |
| 2025-10-27 | WST | 299.26 | 300.27 | 281.6 | 286.52 | 286.52 | 1.068e+6 |
| 2025-10-27 | NOC | 600.51 | 601.28 | 590.71 | 591.65 | 591.65 | 501,263 |
| 2025-10-27 | VNT | 43.13 | 43.33 | 42.68 | 42.98 | 42.98 | 736,123 |
| 2025-10-27 | YUM | 142.27 | 143.04 | 140.71 | 141.65 | 141.65 | 1.744e+6 |
| 2025-10-27 | NOV | 13.92 | 14.04 | 13.72 | 13.82 | 13.82 | 5.078e+6 |
| 2025-10-27 | NOW | 188.81 | 190.34 | 187.4 | 189.26 | 189.26 | 5.735e+6 |
| 2025-10-27 | SEDG | 40.65 | 41 | 39.04 | 39.74 | 39.74 | 2.519e+6 |
| 2025-10-27 | SNDK | 191.5 | 191.85 | 173.72 | 176.49 | 176.49 | 1.124e+7 |
| 2025-10-27 | ZBRA | 311.93 | 314.58 | 309.3 | 310.57 | 310.57 | 975,442 |
| 2025-10-27 | NRG | 170.76 | 171.82 | 168.31 | 171.07 | 171.07 | 1.602e+6 |
| 2025-10-27 | NSC | 278.17 | 278.79 | 276.31 | 277.86 | 277.86 | 1.086e+6 |
| 2025-10-27 | PSA | 295.93 | 296 | 292.94 | 294.07 | 294.07 | 803,447 |
| 2025-10-27 | ZION | 52.4 | 52.75 | 51.54 | 51.63 | 51.63 | 3.066e+6 |
| 2025-10-27 | SNA | 338.31 | 340.47 | 336.22 | 339.2 | 339.2 | 207,817 |
| 2025-10-27 | NTAP | 116.2 | 117.08 | 114.98 | 116.03 | 116.03 | 1.522e+6 |
| 2025-10-27 | WMB | 56.66 | 57.35 | 56.34 | 56.78 | 56.78 | 7.809e+6 |
| 2025-10-27 | NE | 30.16 | 30.34 | 29.39 | 29.64 | 29.64 | 2.199e+6 |
| 2025-10-27 | NTRS | 125.5 | 126.12 | 123.84 | 124.74 | 124.74 | 1.019e+6 |
| 2025-10-27 | TYL | 511.9 | 517.51 | 501.45 | 509.06 | 509.06 | 348,151 |
| 2025-10-27 | NVDA | 189.97 | 191.98 | 188.41 | 191.47 | 191.47 | 1.535e+8 |
| 2025-10-27 | PNC | 183.94 | 184.01 | 180.43 | 182.05 | 182.05 | 2.407e+6 |
| 2025-10-27 | NVR | 7,460 | 7,479.39 | 7,399.68 | 7,438.33 | 7,438.33 | 19,000 |
| 2025-10-27 | SNPS | 471.28 | 475.42 | 461.49 | 465.41 | 465.41 | 1.721e+6 |
| 2025-10-27 | TJX | 141.28 | 142.26 | 140.82 | 141.99 | 141.99 | 3.775e+6 |
| 2025-10-27 | SLG | 50.43 | 51.38 | 50.11 | 51.26 | 51.26 | 1.004e+6 |
| 2025-10-27 | NWL | 4.83 | 4.97 | 4.83 | 4.92 | 4.92 | 6.485e+6 |
| 2025-10-27 | XRX | 3.52 | 3.56 | 3.44 | 3.53 | 3.53 | 2.924e+6 |
| 2025-10-27 | PNR | 110.28 | 110.28 | 108.08 | 108.52 | 108.52 | 2.410e+6 |
| 2025-10-27 | NWS | 30.74 | 30.91 | 30.4 | 30.85 | 30.85 | 1.696e+6 |
| 2025-10-27 | UPS | 84.11 | 85.16 | 84.11 | 85.06 | 85.06 | 1.201e+7 |
| 2025-10-27 | SO | 93.41 | 93.41 | 92.51 | 93.12 | 93.12 | 4.020e+6 |
| 2025-10-27 | OI | 12.59 | 12.66 | 12.22 | 12.23 | 12.23 | 1.070e+6 |
| 2025-10-27 | STZ | 137 | 137.11 | 134.33 | 135.09 | 135.09 | 2.145e+6 |
| 2025-10-27 | NWSA | 26.39 | 26.74 | 26.37 | 26.64 | 26.64 | 3.951e+6 |
| 2025-10-27 | UNM | 75.64 | 75.79 | 74.84 | 74.9 | 74.9 | 879,100 |
| 2025-10-27 | TRGP | 152.35 | 152.61 | 150.57 | 151.45 | 151.45 | 1.219e+6 |
| 2025-10-27 | MTB | 183.36 | 183.36 | 178.8 | 180.23 | 180.23 | 1.186e+6 |
| 2025-10-27 | NXPI | 219.27 | 219.77 | 216.8 | 219.44 | 219.44 | 4.076e+6 |
| 2025-10-27 | NBR | 48.5 | 48.54 | 46.53 | 47.25 | 47.25 | 214,878 |
| 2025-10-27 | WDC | 132.83 | 132.93 | 123.06 | 126.51 | 126.51 | 7.249e+6 |
| 2025-10-27 | UNP | 215.8 | 216.52 | 214.02 | 215.83 | 215.83 | 4.692e+6 |
| 2025-10-27 | SYF | 74.68 | 74.8 | 73.78 | 74.05 | 74.05 | 5.009e+6 |
| 2025-10-27 | O | 58.14 | 58.54 | 57.94 | 58.53 | 58.53 | 4.947e+6 |
| 2025-10-27 | PODD | 321.4 | 326.42 | 320.76 | 325.8 | 325.8 | 378,344 |