Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78851–78900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | NOC | 601.97 | 604.11 | 592.77 | 601.21 | 601.21 | 564,834 |
| 2025-10-24 | NOV | 13.95 | 14.08 | 13.71 | 13.71 | 13.71 | 4.027e+6 |
| 2025-10-24 | NOW | 189.15 | 190 | 185.78 | 186.03 | 186.03 | 5.355e+6 |
| 2025-10-24 | NRG | 165.98 | 169.07 | 165.61 | 168.86 | 168.86 | 1.596e+6 |
| 2025-10-24 | NSC | 279.67 | 281.25 | 276.16 | 276.73 | 276.73 | 1.467e+6 |
| 2025-10-24 | NTAP | 118.08 | 118.08 | 115.27 | 115.49 | 115.49 | 1.710e+6 |
| 2025-10-24 | NTRS | 124.65 | 125.53 | 123.8 | 124.57 | 124.57 | 955,723 |
| 2025-10-24 | NVDA | 183.82 | 187.45 | 183.48 | 186.24 | 186.24 | 1.313e+8 |
| 2025-10-24 | NVR | 7,718 | 7,718 | 7,425.44 | 7,430.92 | 7,430.92 | 22,002 |
| 2025-10-24 | NWL | 4.85 | 4.87 | 4.8 | 4.81 | 4.81 | 4.962e+6 |
| 2025-10-24 | NWS | 30.16 | 30.28 | 30.03 | 30.04 | 30.04 | 591,400 |
| 2025-10-24 | NWSA | 26.39 | 26.49 | 26.2 | 26.21 | 26.21 | 2.102e+6 |
| 2025-10-24 | NXPI | 221.81 | 221.81 | 216.03 | 217.06 | 217.06 | 2.501e+6 |
| 2025-10-24 | O | 58.52 | 58.58 | 58.13 | 58.14 | 58.14 | 3.884e+6 |
| 2025-10-24 | ODFL | 137.38 | 137.67 | 135.4 | 135.66 | 135.66 | 1.146e+6 |
| 2025-10-24 | OGN | 9.04 | 9.22 | 8.95 | 9.1 | 9.1 | 3.564e+6 |
| 2025-10-24 | OKE | 67.35 | 67.35 | 65.66 | 65.86 | 65.86 | 3.290e+6 |
| 2025-10-24 | ON | 52.5 | 52.62 | 50.67 | 50.71 | 50.71 | 8.634e+6 |
| 2025-10-24 | ORLY | 99.47 | 99.49 | 97.18 | 97.27 | 97.27 | 5.235e+6 |
| 2025-10-24 | OTIS | 91.76 | 91.76 | 90.46 | 90.56 | 90.56 | 1.722e+6 |
| 2025-10-24 | OXY | 42.55 | 42.72 | 42.08 | 42.12 | 42.12 | 7.213e+6 |
| 2025-10-24 | PANW | 217 | 218.23 | 215.87 | 217.11 | 217.11 | 3.437e+6 |
| 2025-10-24 | PAYX | 121.07 | 121.51 | 120.2 | 120.58 | 120.58 | 4.437e+6 |
| 2025-10-24 | PBI | 11.54 | 11.67 | 11.47 | 11.48 | 11.48 | 1.573e+6 |
| 2025-10-24 | PCAR | 97.93 | 98.53 | 96.98 | 97.99 | 97.99 | 2.563e+6 |
| 2025-10-24 | PCG | 16.28 | 16.33 | 16.02 | 16.3 | 16.3 | 1.535e+7 |
| 2025-10-24 | PEG | 82.17 | 82.17 | 81.36 | 81.79 | 81.79 | 3.082e+6 |
| 2025-10-24 | PENN | 18.2 | 18.27 | 17.6 | 17.72 | 17.72 | 3.691e+6 |
| 2025-10-24 | PEP | 149.23 | 149.6 | 148.47 | 148.75 | 148.75 | 3.580e+6 |
| 2025-10-24 | PFE | 23.47 | 23.6 | 23.45 | 23.53 | 23.53 | 2.743e+7 |
| 2025-10-24 | PFG | 78.45 | 78.99 | 78 | 78.17 | 78.17 | 862,800 |
| 2025-10-24 | PG | 154.13 | 155.12 | 149.33 | 150.28 | 150.28 | 1.197e+7 |
| 2025-10-24 | PH | 767.17 | 768.82 | 760.9 | 767.17 | 767.17 | 511,927 |
| 2025-10-24 | PTC | 206.15 | 206.57 | 204.61 | 204.81 | 204.81 | 534,074 |
| 2025-10-24 | PVH | 86.82 | 86.82 | 85.17 | 85.44 | 85.44 | 406,800 |
| 2025-10-24 | PWR | 438.6 | 446.97 | 438.05 | 440.73 | 440.73 | 893,332 |
| 2025-10-24 | PYPL | 69.78 | 70.87 | 69.37 | 69.4 | 69.4 | 8.638e+6 |
| 2025-10-24 | QCOM | 169.73 | 170.45 | 166.55 | 167.01 | 167.01 | 6.256e+6 |
| 2025-10-24 | R | 158.72 | 162.76 | 157.92 | 159.13 | 159.13 | 966,731 |
| 2025-10-24 | RCL | 316.54 | 320.15 | 312 | 313.71 | 313.71 | 1.223e+6 |
| 2025-10-24 | REG | 70.98 | 71.61 | 70.98 | 71.14 | 71.14 | 728,200 |
| 2025-10-24 | REGN | 577.37 | 580.41 | 573.94 | 575.68 | 575.68 | 875,474 |
| 2025-10-24 | RIG | 3.9 | 4.07 | 3.87 | 3.9 | 3.9 | 7.830e+7 |
| 2025-10-24 | RJF | 164.61 | 164.95 | 160.06 | 161.29 | 161.29 | 2.013e+6 |
| 2025-10-24 | RMD | 264.79 | 264.93 | 257.43 | 257.51 | 257.51 | 1.110e+6 |
| 2025-10-24 | ROP | 480.38 | 481.15 | 472.63 | 476.61 | 476.61 | 1.059e+6 |
| 2025-10-24 | ROST | 156.29 | 157.14 | 155.72 | 156.06 | 156.06 | 1.598e+6 |
| 2025-10-24 | RSG | 222.63 | 223.35 | 220.64 | 221.81 | 221.81 | 951,835 |
| 2025-10-24 | RVTY | 99.08 | 100.27 | 97.81 | 98.75 | 98.75 | 2.102e+6 |
| 2025-10-24 | SATS | 74.4 | 74.89 | 73.38 | 74.12 | 74.12 | 1.864e+6 |