Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80701–80750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | NVR | 7,640.91 | 7,827.92 | 7,600.22 | 7,792.13 | 7,792.13 | 24,000 |
| 2025-10-21 | NWL | 4.69 | 4.81 | 4.62 | 4.7 | 4.7 | 4.035e+6 |
| 2025-10-21 | NWS | 29.79 | 30.14 | 29.76 | 29.89 | 29.89 | 478,738 |
| 2025-10-21 | NWSA | 26.28 | 26.52 | 26.19 | 26.27 | 26.27 | 2.227e+6 |
| 2025-10-21 | NXPI | 217.24 | 222.12 | 216.42 | 220.21 | 220.21 | 1.936e+6 |
| 2025-10-21 | O | 58.82 | 59.01 | 57.84 | 58.17 | 58.17 | 5.307e+6 |
| 2025-10-21 | ODFL | 139.66 | 144.51 | 139.27 | 143.87 | 143.87 | 1.863e+6 |
| 2025-10-21 | OGN | 9.16 | 9.24 | 8.93 | 8.96 | 8.96 | 3.910e+6 |
| 2025-10-21 | OKE | 65.99 | 66.49 | 65.37 | 66.18 | 66.18 | 3.042e+6 |
| 2025-10-21 | ON | 54.7 | 55.5 | 53.42 | 55.08 | 55.08 | 9.781e+6 |
| 2025-10-21 | ORLY | 100.95 | 101.56 | 100.48 | 101.31 | 101.31 | 5.043e+6 |
| 2025-10-21 | OTIS | 89.59 | 91.36 | 89.47 | 91.3 | 91.3 | 1.714e+6 |
| 2025-10-21 | OXY | 40.57 | 40.92 | 40.19 | 40.48 | 40.48 | 8.564e+6 |
| 2025-10-21 | PANW | 212.04 | 215.09 | 211.19 | 214.4 | 214.4 | 3.836e+6 |
| 2025-10-21 | PAYX | 122.58 | 124.63 | 121.66 | 123.43 | 123.43 | 2.380e+6 |
| 2025-10-21 | PBI | 11.12 | 11.42 | 11.03 | 11.4 | 11.4 | 1.973e+6 |
| 2025-10-21 | PCAR | 96.59 | 99.38 | 94.93 | 97.71 | 97.71 | 5.683e+6 |
| 2025-10-21 | PCG | 16.63 | 16.97 | 16.61 | 16.65 | 16.65 | 2.119e+7 |
| 2025-10-21 | PEG | 83.62 | 83.72 | 81.32 | 81.8 | 81.8 | 1.959e+6 |
| 2025-10-21 | PENN | 17 | 17.47 | 16.89 | 17.46 | 17.46 | 2.605e+6 |
| 2025-10-21 | PEP | 151.84 | 152.32 | 150.02 | 150.35 | 150.35 | 5.614e+6 |
| 2025-10-21 | PFE | 23.5 | 23.72 | 23.38 | 23.62 | 23.62 | 4.073e+7 |
| 2025-10-21 | ROST | 155.94 | 156.9 | 155.68 | 155.72 | 155.72 | 1.457e+6 |
| 2025-10-21 | RSG | 218.72 | 220.11 | 217.75 | 219.67 | 219.67 | 911,800 |
| 2025-10-21 | RVTY | 96.66 | 98.16 | 95.67 | 96.76 | 96.76 | 1.124e+6 |
| 2025-10-21 | SATS | 74.08 | 74.6 | 73.23 | 73.77 | 73.77 | 1.439e+6 |
| 2025-10-21 | SBNY | 0.55 | 0.66 | 0.55 | 0.66 | 0.66 | 2,200 |
| 2025-10-21 | SBUX | 82.51 | 84.84 | 82.03 | 84.24 | 84.24 | 8.263e+6 |
| 2025-10-21 | SE | 170 | 171.09 | 164.6 | 164.6 | 164.6 | 3.883e+6 |
| 2025-10-21 | SHW | 328.88 | 338.48 | 328.27 | 336.03 | 336.03 | 2.268e+6 |
| 2025-10-21 | SIG | 103.38 | 105.72 | 103.11 | 103.69 | 103.69 | 791,600 |
| 2025-10-21 | T | 25.59 | 25.67 | 25.34 | 25.49 | 25.49 | 1.004e+8 |
| 2025-10-21 | TAP | 45.58 | 45.81 | 45.26 | 45.59 | 45.59 | 2.107e+6 |
| 2025-10-21 | TDG | 1,313.54 | 1,331.83 | 1,309.5 | 1,329.17 | 1,329.17 | 252,344 |
| 2025-10-21 | TDY | 571.83 | 580.14 | 571.7 | 573.75 | 573.75 | 339,940 |
| 2025-10-21 | TE | 4.7 | 4.7 | 4.36 | 4.48 | 4.48 | 5.637e+6 |
| 2025-10-21 | TEL | 228.01 | 232.12 | 225.3 | 225.9 | 225.9 | 2.852e+6 |
| 2025-10-21 | TER | 138.68 | 144.09 | 138.58 | 143.1 | 143.1 | 2.180e+6 |
| 2025-10-21 | TFX | 129.27 | 132.21 | 128.65 | 131.93 | 131.93 | 477,639 |
| 2025-10-21 | TGT | 88.98 | 91.57 | 88.84 | 91.42 | 91.42 | 7.770e+6 |
| 2025-10-21 | THC | 202.64 | 203.29 | 200.88 | 202.35 | 202.35 | 770,835 |
| 2025-10-21 | TKO | 186.73 | 187.82 | 184.64 | 184.72 | 184.72 | 953,000 |
| 2025-10-21 | TMO | 558.1 | 567.39 | 552.77 | 557.01 | 557.01 | 3.932e+6 |
| 2025-10-21 | TPL | 309.02 | 315.69 | 308.61 | 308.61 | 308.61 | 283,500 |
| 2025-10-21 | TRIP | 16.85 | 17.82 | 16.1 | 16.35 | 16.35 | 3.327e+6 |
| 2025-10-21 | TRV | 263.98 | 268.49 | 262.88 | 267.31 | 267.31 | 1.147e+6 |
| 2025-10-21 | TT | 415.19 | 424.21 | 411.62 | 422.2 | 422.2 | 1.024e+6 |
| 2025-10-21 | VST | 192.35 | 192.89 | 185.06 | 186.01 | 186.01 | 5.782e+6 |
| 2025-10-21 | VTR | 70.92 | 71.13 | 69.26 | 69.37 | 69.37 | 2.481e+6 |
| 2025-10-21 | VTRS | 10.03 | 10.16 | 10.02 | 10.11 | 10.11 | 6.282e+6 |