Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81301–81350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-20 | MTD | 1,353.19 | 1,378.2 | 1,351.59 | 1,357.26 | 1,357.26 | 108,730 |
| 2025-10-20 | MU | 209.49 | 214.57 | 205.33 | 206.6 | 206.6 | 2.327e+7 |
| 2025-10-20 | MUR | 27.33 | 27.6 | 26.41 | 26.76 | 26.76 | 1.747e+6 |
| 2025-10-20 | NEM | 93.4 | 94.56 | 91.4 | 94.43 | 94.43 | 1.187e+7 |
| 2025-10-20 | NI | 43.14 | 43.2 | 42.73 | 43 | 43 | 3.403e+6 |
| 2025-10-20 | NKTR | 61 | 63.79 | 55.59 | 62.99 | 62.99 | 1.771e+6 |
| 2025-10-20 | NOC | 595.33 | 598.54 | 591.9 | 597.65 | 597.65 | 1.084e+6 |
| 2025-10-20 | NOV | 12.62 | 12.8 | 12.52 | 12.64 | 12.64 | 3.431e+6 |
| 2025-10-20 | NOW | 181.33 | 184.4 | 181.27 | 183.51 | 183.51 | 5.359e+6 |
| 2025-10-20 | NRG | 170.3 | 171.38 | 164.85 | 165.54 | 165.54 | 1.769e+6 |
| 2025-10-20 | NSC | 285.68 | 288.96 | 285.61 | 287.24 | 287.24 | 1.348e+6 |
| 2025-10-20 | NTAP | 118.63 | 119.18 | 115.9 | 116.08 | 116.08 | 1.414e+6 |
| 2025-10-20 | NTRS | 124.51 | 128.68 | 123.77 | 127.36 | 127.36 | 1.253e+6 |
| 2025-10-20 | NVDA | 183.11 | 185.18 | 181.71 | 182.62 | 182.62 | 1.285e+8 |
| 2025-10-20 | NVR | 7,673.25 | 7,746.81 | 7,605.37 | 7,681.08 | 7,681.08 | 21,528 |
| 2025-10-20 | NWL | 4.71 | 4.79 | 4.67 | 4.69 | 4.69 | 6.087e+6 |
| 2025-10-20 | NWS | 29.74 | 29.94 | 29.53 | 29.83 | 29.83 | 482,800 |
| 2025-10-20 | NWSA | 26.04 | 26.52 | 25.94 | 26.33 | 26.33 | 2.998e+6 |
| 2025-10-20 | NXPI | 214.65 | 220.11 | 213.54 | 217.72 | 217.72 | 2.375e+6 |
| 2025-10-20 | O | 58.16 | 58.78 | 58.14 | 58.77 | 58.77 | 3.688e+6 |
| 2025-10-20 | ODFL | 138.11 | 141.82 | 137.21 | 140.23 | 140.23 | 2.009e+6 |
| 2025-10-20 | OGN | 9.24 | 9.26 | 9.12 | 9.18 | 9.18 | 2.564e+6 |
| 2025-10-20 | OKE | 65.66 | 66.17 | 65.14 | 65.78 | 65.78 | 2.604e+6 |
| 2025-10-20 | ON | 53.35 | 55.99 | 53.1 | 54.89 | 54.89 | 9.631e+6 |
| 2025-10-20 | ORLY | 102.02 | 102.02 | 99.6 | 100.97 | 100.97 | 4.888e+6 |
| 2025-10-20 | OTIS | 90.02 | 90.57 | 89.68 | 90.13 | 90.13 | 1.615e+6 |
| 2025-10-20 | OXY | 40.53 | 41.03 | 40.41 | 40.6 | 40.6 | 8.811e+6 |
| 2025-10-20 | PANW | 209.56 | 212.61 | 209.53 | 211.82 | 211.82 | 4.086e+6 |
| 2025-10-20 | PAYX | 122.66 | 123.81 | 121.26 | 122.51 | 122.51 | 2.388e+6 |
| 2025-10-20 | PBI | 11.01 | 11.28 | 10.96 | 11.11 | 11.11 | 2.330e+6 |
| 2025-10-20 | PCAR | 93.46 | 95.75 | 92.96 | 95.39 | 95.39 | 5.071e+6 |
| 2025-10-20 | PCG | 16.52 | 16.71 | 16.43 | 16.58 | 16.58 | 1.361e+7 |
| 2025-10-20 | PEG | 83.64 | 84.72 | 83.17 | 83.48 | 83.48 | 2.152e+6 |
| 2025-10-20 | PENN | 16.38 | 17.05 | 16.34 | 17.02 | 17.02 | 3.853e+6 |
| 2025-10-20 | PEP | 151.58 | 151.58 | 149.91 | 150.81 | 150.81 | 4.811e+6 |
| 2025-10-20 | PFE | 23.36 | 23.51 | 23.3 | 23.47 | 23.47 | 3.586e+7 |
| 2025-10-20 | ROST | 156.63 | 157.1 | 155.66 | 156.76 | 156.76 | 1.691e+6 |
| 2025-10-20 | RSG | 218.5 | 219.54 | 216.74 | 218.86 | 218.86 | 1.109e+6 |
| 2025-10-20 | RVTY | 94.16 | 96.94 | 94.16 | 95.18 | 95.18 | 1.016e+6 |
| 2025-10-20 | SATS | 73.51 | 74.56 | 72.15 | 74.15 | 74.15 | 3.027e+6 |
| 2025-10-20 | SBNY | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 802 |
| 2025-10-20 | SBUX | 84.04 | 84.68 | 82.8 | 82.9 | 82.9 | 7.680e+6 |
| 2025-10-20 | SE | 162.59 | 167.19 | 160.85 | 165.7 | 165.7 | 4.098e+6 |
| 2025-10-20 | SHW | 329.81 | 331.37 | 326.64 | 328.88 | 328.88 | 3.061e+6 |
| 2025-10-20 | SIG | 102.83 | 104.11 | 102.06 | 103.82 | 103.82 | 523,517 |
| 2025-10-20 | T | 25.76 | 25.86 | 25.27 | 25.53 | 25.53 | 6.616e+7 |
| 2025-10-20 | TAP | 46.37 | 46.39 | 45.63 | 45.65 | 45.65 | 1.611e+6 |
| 2025-10-20 | TDG | 1,270 | 1,311.16 | 1,269.53 | 1,301.68 | 1,301.68 | 383,300 |
| 2025-10-20 | TDY | 566.25 | 574.71 | 562.19 | 571.83 | 571.83 | 222,000 |
| 2025-10-20 | TE | 4.54 | 4.88 | 4.36 | 4.76 | 4.76 | 9.421e+6 |