Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83801–83850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-14 | WEC | 112.79 | 114.31 | 112.34 | 113.62 | 113.62 | 1.994e+6 |
| 2025-10-14 | MSCI | 542.03 | 551 | 541.19 | 547.7 | 547.7 | 367,149 |
| 2025-10-14 | WELL | 165.08 | 167.65 | 165.08 | 167.51 | 167.51 | 3.482e+6 |
| 2025-10-14 | MSFT | 507.02 | 512.04 | 502.82 | 510.34 | 510.34 | 1.468e+7 |
| 2025-10-14 | XYL | 143.62 | 146.56 | 143.11 | 145.66 | 145.66 | 905,100 |
| 2025-10-14 | WFC | 81.22 | 84.71 | 79.13 | 83.23 | 83.23 | 3.626e+7 |
| 2025-10-14 | MSI | 456.2 | 461.59 | 454.35 | 457.88 | 457.88 | 597,705 |
| 2025-10-14 | MTCH | 31.23 | 32.12 | 31.23 | 32.05 | 32.05 | 2.674e+6 |
| 2025-10-14 | SPG | 172.11 | 172.4 | 170.56 | 171.71 | 171.71 | 1.529e+6 |
| 2025-10-14 | WHR | 69.48 | 72.74 | 69.18 | 72.14 | 72.14 | 1.464e+6 |
| 2025-10-14 | MTD | 1,270.55 | 1,313.29 | 1,270.55 | 1,303.04 | 1,303.04 | 199,700 |
| 2025-10-14 | WM | 215.77 | 217.49 | 215.11 | 216.41 | 216.41 | 1.380e+6 |
| 2025-10-14 | MU | 186.81 | 192.31 | 186.1 | 186.91 | 186.91 | 1.591e+7 |
| 2025-10-14 | MUR | 26.94 | 28.14 | 26.89 | 27.49 | 27.49 | 1.711e+6 |
| 2025-10-14 | WMT | 103.43 | 107.28 | 102.28 | 106.57 | 106.57 | 3.086e+7 |
| 2025-10-14 | WST | 260.97 | 262.57 | 259.94 | 260.53 | 260.53 | 520,742 |
| 2025-10-14 | NEM | 87.27 | 90.8 | 87.27 | 90.1 | 90.1 | 9.064e+6 |
| 2025-10-14 | SEDG | 35.38 | 38.37 | 34.91 | 37.73 | 37.73 | 2.761e+6 |
| 2025-10-14 | TJX | 140.14 | 143.07 | 139.9 | 142.81 | 142.81 | 4.432e+6 |
| 2025-10-14 | YUM | 138.35 | 143.27 | 137.99 | 142.64 | 142.64 | 2.096e+6 |
| 2025-10-14 | NI | 41.84 | 42.38 | 41.79 | 42.09 | 42.09 | 3.923e+6 |
| 2025-10-14 | ZBRA | 277 | 291 | 277 | 288.99 | 288.99 | 510,600 |
| 2025-10-14 | STLD | 142.56 | 147.65 | 141.63 | 146.1 | 146.1 | 935,900 |
| 2025-10-14 | NKTR | 56.21 | 58.29 | 55.5 | 57.08 | 57.08 | 720,100 |
| 2025-10-14 | SJM | 98.5 | 99.44 | 97.68 | 99.29 | 99.29 | 1.708e+6 |
| 2025-10-14 | ZBH | 94.11 | 98.22 | 94.11 | 97.85 | 97.85 | 1.350e+6 |
| 2025-10-14 | ZION | 52.09 | 54.52 | 52.09 | 53.99 | 53.99 | 1.412e+6 |
| 2025-10-14 | NOC | 615 | 622.88 | 613.6 | 622.4 | 622.4 | 437,591 |
| 2025-10-14 | SW | 39.84 | 41.44 | 39.82 | 40.88 | 40.88 | 3.902e+6 |
| 2025-10-14 | NE | 26.1 | 26.73 | 26.04 | 26.6 | 26.6 | 1.870e+6 |
| 2025-10-14 | NOV | 12.29 | 12.54 | 12.26 | 12.43 | 12.43 | 2.557e+6 |
| 2025-10-14 | TXN | 168.49 | 172.7 | 167.98 | 170.42 | 170.42 | 9.919e+6 |
| 2025-10-14 | VICI | 29.95 | 30.26 | 29.92 | 30.13 | 30.13 | 5.395e+6 |
| 2025-10-14 | TYL | 503.64 | 507.75 | 500.39 | 506.28 | 506.28 | 267,033 |
| 2025-10-14 | NFLX | 121.48 | 122.43 | 120.31 | 121.54 | 121.54 | 2.362e+7 |
| 2025-10-14 | NOW | 181.47 | 184.85 | 179.47 | 182.25 | 182.25 | 4.396e+6 |
| 2025-10-14 | PNC | 181.83 | 187.51 | 181.7 | 186.85 | 186.85 | 3.264e+6 |
| 2025-10-14 | NRG | 164.11 | 167.49 | 161.65 | 164.15 | 164.15 | 1.681e+6 |
| 2025-10-14 | NSC | 283.82 | 288.19 | 283.14 | 286.41 | 286.41 | 745,600 |
| 2025-10-14 | SNPS | 436.41 | 452.8 | 433.36 | 443.76 | 443.76 | 2.938e+6 |
| 2025-10-14 | NTAP | 115.79 | 120.53 | 115.21 | 119.36 | 119.36 | 2.310e+6 |
| 2025-10-14 | PNR | 106.86 | 109.91 | 106.41 | 109.55 | 109.55 | 996,571 |
| 2025-10-14 | NTRS | 124.91 | 129.19 | 124.82 | 127.53 | 127.53 | 896,800 |
| 2025-10-14 | UBER | 93.78 | 95.18 | 92.46 | 94.25 | 94.25 | 1.118e+7 |
| 2025-10-14 | RTX | 156.4 | 158.76 | 155.5 | 157.59 | 157.59 | 3.591e+6 |
| 2025-10-14 | SO | 96.33 | 97.42 | 96.1 | 97.29 | 97.29 | 5.343e+6 |
| 2025-10-14 | VRSK | 241.77 | 244.56 | 240.79 | 242.24 | 242.24 | 905,040 |
| 2025-10-14 | PRGO | 20.2 | 20.98 | 20.14 | 20.72 | 20.72 | 1.793e+6 |
| 2025-10-14 | NVDA | 184.75 | 184.78 | 179.68 | 180.01 | 180.01 | 2.056e+8 |
| 2025-10-14 | SLG | 53.61 | 54.81 | 53.05 | 54.48 | 54.48 | 1.199e+6 |