Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83201–83250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-15 | MTD | 1,301.6 | 1,329.79 | 1,282.65 | 1,304 | 1,304 | 125,734 |
| 2025-10-15 | MU | 192.32 | 192.72 | 187.26 | 191.78 | 191.78 | 1.779e+7 |
| 2025-10-15 | WM | 215.9 | 216.07 | 211.34 | 212.02 | 212.02 | 1.710e+6 |
| 2025-10-15 | VZ | 39.14 | 39.27 | 38.96 | 39.1 | 39.1 | 1.823e+7 |
| 2025-10-15 | URBN | 68.41 | 68.76 | 66.91 | 67.9 | 67.9 | 1.406e+6 |
| 2025-10-15 | WMT | 106.68 | 108.91 | 106.66 | 108.38 | 108.38 | 2.142e+7 |
| 2025-10-15 | MUR | 27.59 | 28.06 | 26.83 | 26.98 | 26.98 | 2.126e+6 |
| 2025-10-15 | PLTR | 181.66 | 184.35 | 176.02 | 179.62 | 179.62 | 3.737e+7 |
| 2025-10-15 | WST | 260.7 | 265.7 | 259.91 | 262.31 | 262.31 | 605,200 |
| 2025-10-15 | NEM | 91.81 | 93.47 | 90.82 | 93.12 | 93.12 | 9.141e+6 |
| 2025-10-15 | STLD | 147.08 | 148.07 | 144.17 | 145.17 | 145.17 | 781,100 |
| 2025-10-15 | YUM | 142.64 | 144.69 | 142.27 | 143.17 | 143.17 | 1.493e+6 |
| 2025-10-15 | NI | 42.17 | 42.76 | 41.92 | 42.7 | 42.7 | 3.402e+6 |
| 2025-10-15 | NFLX | 121.3 | 121.96 | 120.16 | 120.33 | 120.33 | 2.025e+7 |
| 2025-10-15 | ZBRA | 292.69 | 295.74 | 287.87 | 293.35 | 293.35 | 582,758 |
| 2025-10-15 | NKTR | 57.99 | 58.64 | 55.16 | 56.89 | 56.89 | 943,307 |
| 2025-10-15 | SW | 41.11 | 41.11 | 39.93 | 40.43 | 40.43 | 3.155e+6 |
| 2025-10-15 | ZION | 54.08 | 54.33 | 52.31 | 52.78 | 52.78 | 1.526e+6 |
| 2025-10-15 | NOC | 620.53 | 622.52 | 595.74 | 604.53 | 604.53 | 666,900 |
| 2025-10-15 | XRX | 3.2 | 3.3 | 3.17 | 3.21 | 3.21 | 3.596e+6 |
| 2025-10-15 | NE | 27.01 | 27.89 | 26.87 | 27.59 | 27.59 | 1.865e+6 |
| 2025-10-15 | NOV | 12.6 | 12.79 | 12.46 | 12.69 | 12.69 | 2.897e+6 |
| 2025-10-15 | TXN | 170.5 | 172.59 | 167.66 | 171.72 | 171.72 | 9.417e+6 |
| 2025-10-15 | TYL | 505.09 | 507.25 | 499.92 | 502.05 | 502.05 | 274,462 |
| 2025-10-15 | NOW | 183.6 | 184.42 | 179.94 | 180.61 | 180.61 | 3.817e+6 |
| 2025-10-15 | NRG | 166.71 | 171.83 | 166.38 | 169.82 | 169.82 | 2.111e+6 |
| 2025-10-15 | PNC | 181.05 | 184.06 | 176.49 | 179.57 | 179.57 | 6.663e+6 |
| 2025-10-15 | OI | 11.68 | 12.01 | 11.66 | 11.77 | 11.77 | 1.572e+6 |
| 2025-10-15 | NSC | 286.51 | 287.8 | 284.56 | 285.81 | 285.81 | 938,203 |
| 2025-10-15 | SNPS | 446.26 | 448.89 | 432 | 435.9 | 435.9 | 3.110e+6 |
| 2025-10-15 | NTAP | 120.42 | 122.44 | 119.53 | 120.27 | 120.27 | 2.307e+6 |
| 2025-10-15 | RTX | 157.68 | 158.84 | 153.88 | 155.22 | 155.22 | 5.955e+6 |
| 2025-10-15 | PNR | 110.7 | 111.26 | 108.03 | 109.45 | 109.45 | 994,400 |
| 2025-10-15 | NTRS | 128.53 | 129.3 | 126.9 | 128.38 | 128.38 | 972,447 |
| 2025-10-15 | NKE | 67.7 | 68.64 | 67.25 | 67.58 | 67.58 | 1.300e+7 |
| 2025-10-15 | SO | 97.21 | 97.84 | 96.79 | 97.33 | 97.33 | 7.287e+6 |
| 2025-10-15 | NVDA | 184.78 | 184.85 | 177.27 | 179.81 | 179.81 | 2.145e+8 |
| 2025-10-15 | NVR | 7,758.09 | 7,780 | 7,640 | 7,645.22 | 7,645.22 | 22,000 |
| 2025-10-15 | UNM | 75.16 | 75.68 | 74.09 | 74.57 | 74.57 | 834,412 |
| 2025-10-15 | SEE | 34.26 | 34.31 | 33.59 | 34.12 | 34.12 | 1.144e+6 |
| 2025-10-15 | NWL | 4.69 | 4.8 | 4.56 | 4.64 | 4.64 | 8.286e+6 |
| 2025-10-15 | UNP | 224.64 | 225.49 | 222.12 | 223.24 | 223.24 | 2.484e+6 |
| 2025-10-15 | VNT | 40.27 | 40.86 | 39.65 | 40.37 | 40.37 | 1.773e+6 |
| 2025-10-15 | TGNA | 19.8 | 19.82 | 19.61 | 19.61 | 19.61 | 1.881e+6 |
| 2025-10-15 | PODD | 317.97 | 319.82 | 312.05 | 312.45 | 312.45 | 399,724 |
| 2025-10-15 | NWS | 29.84 | 30.22 | 29.68 | 29.81 | 29.81 | 758,700 |
| 2025-10-15 | STT | 114.62 | 115.42 | 113.02 | 115.18 | 115.18 | 2.012e+6 |
| 2025-10-15 | XEL | 79.75 | 80.6 | 79.18 | 80.58 | 80.58 | 4.905e+6 |
| 2025-10-15 | NWSA | 26.65 | 27.01 | 26.37 | 26.46 | 26.46 | 3.572e+6 |
| 2025-10-15 | NXPI | 217.66 | 217.89 | 211.97 | 215.15 | 215.15 | 1.940e+6 |