Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86651–86700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-08 | MUR | 29.29 | 29.42 | 28.89 | 29.13 | 29.13 | 1.577e+6 |
| 2025-10-08 | THC | 204.69 | 205.96 | 200.17 | 200.48 | 200.48 | 832,025 |
| 2025-10-08 | SCHW | 93.22 | 93.5 | 91.77 | 92.88 | 92.88 | 6.116e+6 |
| 2025-10-08 | NEM | 88.38 | 88.57 | 86.84 | 87.97 | 87.97 | 1.021e+7 |
| 2025-10-08 | TKO | 196.95 | 198.29 | 192.59 | 192.65 | 192.65 | 1.242e+6 |
| 2025-10-08 | PLTR | 182.8 | 184.26 | 181.2 | 183.56 | 183.56 | 3.630e+7 |
| 2025-10-08 | NI | 42.98 | 43.08 | 42.47 | 43.05 | 43.05 | 2.814e+6 |
| 2025-10-08 | NBR | 44.32 | 44.38 | 42.59 | 43.13 | 43.13 | 234,700 |
| 2025-10-08 | STLD | 142.68 | 145.87 | 141.43 | 145.67 | 145.67 | 683,742 |
| 2025-10-08 | NKTR | 58.9 | 59.64 | 56.26 | 56.56 | 56.56 | 1.012e+6 |
| 2025-10-08 | TMO | 537.19 | 548.3 | 534.69 | 535.25 | 535.25 | 2.153e+6 |
| 2025-10-08 | STE | 241.04 | 241.42 | 239.24 | 241.12 | 241.12 | 396,535 |
| 2025-10-08 | TPL | 321.01 | 321.01 | 309.07 | 316.69 | 316.69 | 363,900 |
| 2025-10-08 | NOC | 625.45 | 633.93 | 621.03 | 633.34 | 633.34 | 939,163 |
| 2025-10-08 | TMUS | 224.5 | 224.68 | 222.21 | 224.38 | 224.38 | 4.060e+6 |
| 2025-10-08 | NOV | 13.59 | 13.64 | 13.4 | 13.53 | 13.53 | 3.872e+6 |
| 2025-10-08 | TRIP | 15.81 | 15.81 | 15.38 | 15.52 | 15.52 | 2.137e+6 |
| 2025-10-08 | NOW | 182 | 184.07 | 181.47 | 182.86 | 182.86 | 5.453e+6 |
| 2025-10-08 | TRV | 285.77 | 285.77 | 279.73 | 280.62 | 280.62 | 905,000 |
| 2025-10-08 | TT | 417.62 | 426.07 | 414.07 | 424.36 | 424.36 | 1.031e+6 |
| 2025-10-08 | OI | 12.25 | 12.34 | 12.12 | 12.34 | 12.34 | 1.191e+6 |
| 2025-10-08 | NRG | 163.15 | 167.84 | 162.07 | 166.05 | 166.05 | 2.588e+6 |
| 2025-10-08 | VNT | 39.94 | 40.12 | 39.35 | 39.91 | 39.91 | 1.011e+6 |
| 2025-10-08 | ROL | 57.54 | 57.76 | 56.85 | 57.57 | 57.57 | 1.635e+6 |
| 2025-10-08 | NSC | 291.03 | 293.55 | 289.02 | 292.64 | 292.64 | 886,400 |
| 2025-10-08 | VST | 201.02 | 206.04 | 199.58 | 205.98 | 205.98 | 3.706e+6 |
| 2025-10-08 | PRGO | 20.85 | 20.96 | 20.54 | 20.71 | 20.71 | 1.815e+6 |
| 2025-10-08 | NTAP | 117.07 | 120.75 | 116.84 | 120.61 | 120.61 | 1.433e+6 |
| 2025-10-08 | VTR | 67.86 | 67.86 | 66.91 | 67.15 | 67.15 | 2.066e+6 |
| 2025-10-08 | RTX | 168.14 | 168.91 | 166.52 | 166.66 | 166.66 | 4.684e+6 |
| 2025-10-08 | NTRS | 131.42 | 131.56 | 128.34 | 129.24 | 129.24 | 1.264e+6 |
| 2025-10-08 | VTRS | 9.85 | 9.89 | 9.66 | 9.7 | 9.7 | 6.982e+6 |
| 2025-10-08 | NVDA | 186.55 | 189.58 | 186.52 | 189.09 | 189.09 | 1.302e+8 |
| 2025-10-08 | PGR | 228.37 | 230.44 | 227.5 | 228.43 | 228.43 | 2.560e+6 |
| 2025-10-08 | STT | 115.56 | 116.69 | 113.7 | 115.16 | 115.16 | 1.988e+6 |
| 2025-10-08 | PNW | 89.59 | 89.86 | 88.84 | 89.33 | 89.33 | 1.374e+6 |
| 2025-10-08 | SYY | 78.76 | 78.79 | 76.72 | 77.6 | 77.6 | 3.169e+6 |
| 2025-10-08 | WAB | 198 | 199.64 | 196.05 | 198.75 | 198.75 | 665,151 |
| 2025-10-08 | NVR | 7,805 | 7,805 | 7,700 | 7,756.83 | 7,756.83 | 25,600 |
| 2025-10-08 | TFC | 43.74 | 43.84 | 42.67 | 42.75 | 42.75 | 6.916e+6 |
| 2025-10-08 | XOM | 111.87 | 112.49 | 110.92 | 111.52 | 111.52 | 1.230e+7 |
| 2025-10-08 | NWL | 5.02 | 5.04 | 4.86 | 4.86 | 4.86 | 6.534e+6 |
| 2025-10-08 | PSX | 129.42 | 129.7 | 127.32 | 128.2 | 128.2 | 1.773e+6 |
| 2025-10-08 | XYZ | 79.86 | 81.69 | 79.05 | 81.11 | 81.11 | 6.025e+6 |
| 2025-10-08 | WAT | 321.16 | 330.48 | 319.6 | 327.65 | 327.65 | 603,923 |
| 2025-10-08 | NAVI | 12.24 | 12.33 | 12.04 | 12.05 | 12.05 | 637,700 |
| 2025-10-08 | WBD | 18.73 | 19.47 | 17.68 | 17.89 | 17.89 | 4.589e+7 |
| 2025-10-08 | NDSN | 229.07 | 233.39 | 227.63 | 232.79 | 232.79 | 262,700 |
| 2025-10-08 | NWS | 30.67 | 30.75 | 30.28 | 30.39 | 30.39 | 864,637 |
| 2025-10-08 | TXN | 173.25 | 178.24 | 173.25 | 177.92 | 177.92 | 6.378e+6 |