Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83851–83900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-14 | STE | 233.85 | 236.85 | 231.36 | 236.63 | 236.63 | 516,900 |
| 2025-10-14 | VFC | 13.62 | 14.52 | 13.59 | 14.34 | 14.34 | 5.784e+6 |
| 2025-10-14 | UNM | 73.7 | 75.25 | 73.7 | 75.24 | 75.24 | 1.093e+6 |
| 2025-10-14 | NVR | 7,535.55 | 7,779.98 | 7,532.67 | 7,737.01 | 7,737.01 | 22,100 |
| 2025-10-14 | NWL | 4.63 | 4.78 | 4.6 | 4.69 | 4.69 | 6.767e+6 |
| 2025-10-14 | UNP | 221.45 | 225.34 | 220.87 | 224.58 | 224.58 | 2.306e+6 |
| 2025-10-14 | NWS | 29.44 | 29.84 | 29.39 | 29.84 | 29.84 | 685,100 |
| 2025-10-14 | VNT | 37.94 | 39.41 | 37.94 | 39.09 | 39.09 | 846,200 |
| 2025-10-14 | PODD | 314.16 | 323.69 | 312.69 | 318.3 | 318.3 | 360,823 |
| 2025-10-14 | XEL | 79.21 | 80.24 | 79.16 | 79.64 | 79.64 | 3.929e+6 |
| 2025-10-14 | NWSA | 25.81 | 26.55 | 25.8 | 26.53 | 26.53 | 4.929e+6 |
| 2025-10-14 | PSKY | 16.8 | 17.28 | 16.48 | 17.13 | 17.13 | 4.231e+6 |
| 2025-10-14 | NXPI | 209.65 | 217.59 | 208.78 | 214.04 | 214.04 | 2.342e+6 |
| 2025-10-14 | TGNA | 19.77 | 19.87 | 19.59 | 19.77 | 19.77 | 2.271e+6 |
| 2025-10-14 | VRTX | 406.08 | 415.55 | 405.46 | 412.22 | 412.22 | 1.048e+6 |
| 2025-10-14 | O | 56.91 | 57.26 | 56.75 | 57.02 | 57.02 | 5.304e+6 |
| 2025-10-14 | POM | 4.45 | 4.7 | 4.37 | 4.7 | 4.7 | 2.845e+6 |
| 2025-10-14 | UAL | 97.5 | 103.85 | 97.2 | 103.15 | 103.15 | 6.592e+6 |
| 2025-10-14 | ODFL | 134.25 | 137.01 | 133.57 | 134.97 | 134.97 | 2.629e+6 |
| 2025-10-14 | SYF | 68.45 | 72.75 | 68.31 | 71.96 | 71.96 | 5.620e+6 |
| 2025-10-14 | WYNN | 111.23 | 116.69 | 111.2 | 115.31 | 115.31 | 1.333e+6 |
| 2025-10-14 | OGN | 9.48 | 9.6 | 9.34 | 9.5 | 9.5 | 3.473e+6 |
| 2025-10-14 | OKE | 65.9 | 67.15 | 65.51 | 66.79 | 66.79 | 3.147e+6 |
| 2025-10-14 | UHS | 196.49 | 204.03 | 195.4 | 203.44 | 203.44 | 433,900 |
| 2025-10-14 | ZTS | 139.85 | 141.85 | 139.42 | 141.74 | 141.74 | 2.806e+6 |
| 2025-10-14 | VLTO | 100.76 | 101.88 | 100.54 | 101.71 | 101.71 | 1.453e+6 |
| 2025-10-14 | QRVO | 85.6 | 88.9 | 85.6 | 87.87 | 87.87 | 884,589 |
| 2025-10-14 | ON | 48.74 | 51.19 | 48.68 | 49.54 | 49.54 | 7.922e+6 |
| 2025-10-14 | PNW | 89.81 | 91.06 | 89.52 | 90.79 | 90.79 | 906,400 |
| 2025-10-14 | SYK | 362.42 | 371.02 | 362.39 | 368.09 | 368.09 | 1.288e+6 |
| 2025-10-14 | WU | 7.68 | 7.94 | 7.67 | 7.88 | 7.88 | 6.619e+6 |
| 2025-10-14 | ORLY | 103.14 | 104.06 | 102.31 | 103.05 | 103.05 | 4.009e+6 |
| 2025-10-14 | NCLH | 22.55 | 23.99 | 22.46 | 23.75 | 23.75 | 1.054e+7 |
| 2025-10-14 | XYZ | 73.22 | 77.44 | 71.92 | 76.18 | 76.18 | 5.239e+6 |
| 2025-10-14 | OTIS | 87.74 | 89.54 | 87.36 | 89.45 | 89.45 | 2.211e+6 |
| 2025-10-14 | OXY | 41.49 | 42.08 | 41.08 | 41.83 | 41.83 | 9.012e+6 |
| 2025-10-14 | VLO | 156.41 | 160.89 | 156.41 | 159.44 | 159.44 | 1.953e+6 |
| 2025-10-14 | PANW | 209.77 | 210.8 | 206.7 | 207.56 | 207.56 | 4.382e+6 |
| 2025-10-14 | UDR | 35.25 | 35.56 | 35.14 | 35.48 | 35.48 | 2.959e+6 |
| 2025-10-14 | SRE | 89.59 | 90.31 | 88.93 | 90.04 | 90.04 | 3.088e+6 |
| 2025-10-14 | SLB | 31.32 | 32.32 | 31.26 | 32.13 | 32.13 | 1.301e+7 |
| 2025-10-14 | V | 338.92 | 347.88 | 338.15 | 346.26 | 346.26 | 5.731e+6 |
| 2025-10-14 | PAYX | 123.43 | 125.03 | 122.98 | 124.44 | 124.44 | 2.444e+6 |
| 2025-10-14 | PBI | 10.59 | 10.83 | 10.54 | 10.75 | 10.75 | 1.468e+6 |
| 2025-10-14 | VRSN | 260.44 | 265.15 | 260.29 | 262.51 | 262.51 | 724,300 |
| 2025-10-14 | PCAR | 90.46 | 93.73 | 90.27 | 93.07 | 93.07 | 2.197e+6 |
| 2025-10-14 | WRB | 76.48 | 77.14 | 75.95 | 77.12 | 77.12 | 1.667e+6 |
| 2025-10-14 | SPGI | 475.06 | 486.2 | 474.96 | 484.61 | 484.61 | 1.445e+6 |
| 2025-10-14 | PCG | 15.9 | 16.57 | 15.85 | 16.3 | 16.3 | 2.458e+7 |
| 2025-10-14 | NAVI | 11.67 | 12.17 | 11.62 | 12.08 | 12.08 | 540,500 |