Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82601–82650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | NFLX | 121.22 | 121.67 | 117.6 | 118.36 | 118.36 | 2.833e+7 |
| 2025-10-16 | NKTR | 57.61 | 57.61 | 53.73 | 54.96 | 54.96 | 500,481 |
| 2025-10-16 | ZION | 49.94 | 51.35 | 45.13 | 45.85 | 45.85 | 1.074e+7 |
| 2025-10-16 | VMC | 302.36 | 302.67 | 294.12 | 294.59 | 294.59 | 791,600 |
| 2025-10-16 | NOC | 606.59 | 607.39 | 593.29 | 594.66 | 594.66 | 781,930 |
| 2025-10-16 | NE | 27.69 | 27.89 | 26.47 | 26.75 | 26.75 | 1.446e+6 |
| 2025-10-16 | TYL | 498.94 | 505.69 | 495.53 | 496.54 | 496.54 | 227,535 |
| 2025-10-16 | NOV | 12.77 | 12.8 | 12.46 | 12.57 | 12.57 | 2.620e+6 |
| 2025-10-16 | TXN | 171.84 | 173.91 | 170.54 | 171.93 | 171.93 | 7.188e+6 |
| 2025-10-16 | QRVO | 90.5 | 91.75 | 89.45 | 91.68 | 91.68 | 724,612 |
| 2025-10-16 | NOW | 182.79 | 185.8 | 177.61 | 178.9 | 178.9 | 5.392e+6 |
| 2025-10-16 | XYL | 145.14 | 145.34 | 142.72 | 143.93 | 143.93 | 1.463e+6 |
| 2025-10-16 | PNC | 180.49 | 181.96 | 174.86 | 175.66 | 175.66 | 3.568e+6 |
| 2025-10-16 | NRG | 171.57 | 172.47 | 164.29 | 168.44 | 168.44 | 2.182e+6 |
| 2025-10-16 | VNT | 40.64 | 41.45 | 40.49 | 41.35 | 41.35 | 1.290e+6 |
| 2025-10-16 | SNPS | 439.53 | 445.54 | 435.58 | 440.2 | 440.2 | 1.931e+6 |
| 2025-10-16 | NSC | 287.54 | 287.54 | 283.5 | 284.62 | 284.62 | 1.116e+6 |
| 2025-10-16 | WY | 23.31 | 23.61 | 23.07 | 23.23 | 23.23 | 5.942e+6 |
| 2025-10-16 | RTX | 155.98 | 156.54 | 154.33 | 155.27 | 155.27 | 3.927e+6 |
| 2025-10-16 | NTAP | 120.9 | 121.78 | 117.49 | 118.22 | 118.22 | 2.094e+6 |
| 2025-10-16 | PNR | 110.1 | 110.73 | 107.13 | 107.86 | 107.86 | 1.197e+6 |
| 2025-10-16 | SO | 97.72 | 98.42 | 96.02 | 96.07 | 96.07 | 4.927e+6 |
| 2025-10-16 | NTRS | 128.44 | 128.7 | 122.66 | 123.13 | 123.13 | 1.138e+6 |
| 2025-10-16 | PLTR | 181.78 | 184.82 | 176.45 | 178.12 | 178.12 | 4.287e+7 |
| 2025-10-16 | XOM | 109.43 | 109.74 | 107.98 | 108.22 | 108.22 | 1.178e+7 |
| 2025-10-16 | NVDA | 182.21 | 183.26 | 179.75 | 181.79 | 181.79 | 1.797e+8 |
| 2025-10-16 | STZ | 136.92 | 138.25 | 135.72 | 136.43 | 136.43 | 2.008e+6 |
| 2025-10-16 | UNM | 74.12 | 74.32 | 72.28 | 72.37 | 72.37 | 984,000 |
| 2025-10-16 | NVR | 7,643 | 7,657.45 | 7,535.83 | 7,605.88 | 7,605.88 | 26,600 |
| 2025-10-16 | SEE | 34.08 | 34.22 | 33.57 | 33.83 | 33.83 | 1.274e+6 |
| 2025-10-16 | UNP | 223.79 | 225 | 220.77 | 221.58 | 221.58 | 2.972e+6 |
| 2025-10-16 | NWL | 4.68 | 4.75 | 4.59 | 4.64 | 4.64 | 9.636e+6 |
| 2025-10-16 | PODD | 314.65 | 322.58 | 312.74 | 316.29 | 316.29 | 466,000 |
| 2025-10-16 | PSX | 126.93 | 127.56 | 124.66 | 125.33 | 125.33 | 2.161e+6 |
| 2025-10-16 | NWS | 29.81 | 30.07 | 29.23 | 29.37 | 29.37 | 773,042 |
| 2025-10-16 | XEL | 81.06 | 81.77 | 79.8 | 79.89 | 79.89 | 3.960e+6 |
| 2025-10-16 | STT | 115.32 | 115.47 | 110.37 | 111.47 | 111.47 | 2.854e+6 |
| 2025-10-16 | NWSA | 26.49 | 26.59 | 25.77 | 25.8 | 25.8 | 2.565e+6 |
| 2025-10-16 | PSA | 294.93 | 304.26 | 294.89 | 300.33 | 300.33 | 1.621e+6 |
| 2025-10-16 | PSKY | 17.2 | 17.28 | 16.61 | 16.75 | 16.75 | 4.355e+6 |
| 2025-10-16 | NXPI | 217.27 | 218.06 | 211.07 | 215.33 | 215.33 | 2.478e+6 |
| 2025-10-16 | VRSK | 238.94 | 240.98 | 227.03 | 228 | 228 | 1.892e+6 |
| 2025-10-16 | UAL | 102.94 | 106.45 | 94.05 | 98.19 | 98.19 | 2.476e+7 |
| 2025-10-16 | O | 57.72 | 58.06 | 57.41 | 57.46 | 57.46 | 4.718e+6 |
| 2025-10-16 | SYF | 71.36 | 71.71 | 68.9 | 69.4 | 69.4 | 5.552e+6 |
| 2025-10-16 | TRMB | 78.96 | 79.11 | 77.43 | 77.87 | 77.87 | 978,400 |
| 2025-10-16 | ODFL | 139.41 | 140.01 | 135.04 | 137.63 | 137.63 | 2.327e+6 |
| 2025-10-16 | TJX | 143.97 | 143.97 | 140.79 | 141.28 | 141.28 | 3.400e+6 |
| 2025-10-16 | WYNN | 117.41 | 118.34 | 114.45 | 115.12 | 115.12 | 1.013e+6 |
| 2025-10-16 | OGN | 9.47 | 9.53 | 9.11 | 9.32 | 9.32 | 4.254e+6 |