Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85701–85750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | TPL | 315.96 | 319.78 | 301.17 | 302.35 | 302.35 | 372,300 |
| 2025-10-09 | NOC | 633.4 | 636.28 | 626.82 | 630.43 | 630.43 | 1.008e+6 |
| 2025-10-09 | NOV | 13.57 | 13.72 | 12.96 | 13.03 | 13.03 | 3.567e+6 |
| 2025-10-09 | TJX | 139.47 | 140.2 | 137.21 | 137.32 | 137.32 | 3.751e+6 |
| 2025-10-09 | TRIP | 15.64 | 15.77 | 15.29 | 15.45 | 15.45 | 2.434e+6 |
| 2025-10-09 | ROK | 347.36 | 347.36 | 337.32 | 339.32 | 339.32 | 588,700 |
| 2025-10-09 | VRSK | 242.36 | 242.36 | 239.32 | 240.16 | 240.16 | 765,500 |
| 2025-10-09 | ZTS | 142.09 | 143.48 | 141.53 | 141.67 | 141.67 | 3.511e+6 |
| 2025-10-09 | TRV | 280.92 | 282.67 | 271.81 | 272.34 | 272.34 | 1.403e+6 |
| 2025-10-09 | NOW | 180.78 | 183.93 | 178.75 | 183.59 | 183.59 | 5.197e+6 |
| 2025-10-09 | XOM | 111.93 | 112.98 | 110.27 | 110.44 | 110.44 | 1.098e+7 |
| 2025-10-09 | NRG | 166.73 | 168.49 | 165.45 | 166.77 | 166.77 | 1.974e+6 |
| 2025-10-09 | TT | 424.95 | 425.98 | 416.57 | 416.67 | 416.67 | 1.052e+6 |
| 2025-10-09 | POOL | 295.68 | 295.68 | 289.93 | 290.87 | 290.87 | 392,100 |
| 2025-10-09 | ROL | 57.51 | 57.51 | 56.02 | 56.05 | 56.05 | 1.621e+6 |
| 2025-10-09 | RF | 24.92 | 25.1 | 24.66 | 24.81 | 24.81 | 2.411e+7 |
| 2025-10-09 | VST | 206.43 | 210.49 | 204.76 | 209.42 | 209.42 | 3.796e+6 |
| 2025-10-09 | NSC | 293.53 | 293.53 | 290.52 | 290.93 | 290.93 | 926,473 |
| 2025-10-09 | PM | 152.51 | 154.08 | 150.77 | 154.05 | 154.05 | 4.456e+6 |
| 2025-10-09 | NTAP | 119.94 | 120.3 | 117.58 | 119.12 | 119.12 | 1.388e+6 |
| 2025-10-09 | VTR | 67.24 | 67.61 | 66.74 | 66.85 | 66.85 | 1.463e+6 |
| 2025-10-09 | PHM | 125.72 | 126.07 | 120.11 | 120.9 | 120.9 | 4.278e+6 |
| 2025-10-09 | NTRS | 129.67 | 130.02 | 127.81 | 128.49 | 128.49 | 1.044e+6 |
| 2025-10-09 | NUE | 138.3 | 140.65 | 136.65 | 137.23 | 137.23 | 1.376e+6 |
| 2025-10-09 | VTRS | 9.74 | 9.88 | 9.68 | 9.72 | 9.72 | 7.416e+6 |
| 2025-10-09 | NVDA | 192.21 | 195.28 | 191.04 | 192.55 | 192.55 | 1.830e+8 |
| 2025-10-09 | SYY | 77.85 | 78.06 | 76.83 | 76.89 | 76.89 | 2.434e+6 |
| 2025-10-09 | TFC | 43.01 | 43.04 | 42.4 | 42.85 | 42.85 | 6.964e+6 |
| 2025-10-09 | WAB | 199.01 | 199.75 | 194.62 | 194.91 | 194.91 | 747,800 |
| 2025-10-09 | NVR | 7,690 | 7,717.81 | 7,515.24 | 7,619.24 | 7,619.24 | 25,200 |
| 2025-10-09 | XRX | 3.46 | 3.48 | 3.35 | 3.36 | 3.36 | 3.563e+6 |
| 2025-10-09 | NWL | 4.86 | 4.87 | 4.72 | 4.81 | 4.81 | 9.940e+6 |
| 2025-10-09 | WAT | 327.3 | 331.13 | 325.13 | 330.45 | 330.45 | 744,545 |
| 2025-10-09 | USB | 46.25 | 46.46 | 45.84 | 46.17 | 46.17 | 7.012e+6 |
| 2025-10-09 | VMC | 303.17 | 303.57 | 299.59 | 301.22 | 301.22 | 363,300 |
| 2025-10-09 | NDSN | 233 | 233.85 | 230.26 | 232.24 | 232.24 | 254,100 |
| 2025-10-09 | WBD | 17.84 | 18.25 | 17.25 | 17.67 | 17.67 | 3.543e+7 |
| 2025-10-09 | NWS | 30.31 | 30.55 | 29.52 | 29.6 | 29.6 | 907,830 |
| 2025-10-09 | RHI | 31.29 | 31.38 | 30.79 | 31.03 | 31.03 | 1.747e+6 |
| 2025-10-09 | PAYC | 205.24 | 205.36 | 201.35 | 201.58 | 201.58 | 654,913 |
| 2025-10-09 | WDAY | 237.84 | 241.26 | 237.19 | 238.22 | 238.22 | 2.868e+6 |
| 2025-10-09 | UPS | 82.25 | 82.44 | 80.92 | 81.3 | 81.3 | 5.785e+6 |
| 2025-10-09 | NWSA | 26.88 | 26.88 | 26.32 | 26.35 | 26.35 | 3.383e+6 |
| 2025-10-09 | SEE | 35.07 | 35.2 | 34.33 | 34.63 | 34.63 | 2.062e+6 |
| 2025-10-09 | WEC | 112.41 | 112.79 | 111.04 | 111.08 | 111.08 | 1.473e+6 |
| 2025-10-09 | NBR | 43.68 | 44.36 | 41.17 | 41.71 | 41.71 | 280,300 |
| 2025-10-09 | TPR | 115.5 | 115.5 | 111.61 | 112.78 | 112.78 | 1.810e+6 |
| 2025-10-09 | TGNA | 20.07 | 20.13 | 19.86 | 19.96 | 19.96 | 1.776e+6 |
| 2025-10-09 | WELL | 167.77 | 168.24 | 164.69 | 165.47 | 165.47 | 2.420e+6 |
| 2025-10-09 | NXPI | 221.17 | 223.6 | 216.88 | 219.3 | 219.3 | 2.616e+6 |