Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86901–86950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-07 | VZ | 39.61 | 39.85 | 39.35 | 39.41 | 39.41 | 3.400e+7 |
| 2025-10-07 | NFLX | 117.78 | 120.14 | 117.75 | 119.11 | 119.11 | 3.309e+7 |
| 2025-10-07 | RL | 321.17 | 323.82 | 316.19 | 323.06 | 323.06 | 474,464 |
| 2025-10-07 | SCHW | 93.72 | 93.8 | 92.46 | 93.09 | 93.09 | 7.582e+6 |
| 2025-10-07 | THC | 201.12 | 207.14 | 199.3 | 204.83 | 204.83 | 690,600 |
| 2025-10-07 | NEM | 88.21 | 88.48 | 86.21 | 86.53 | 86.53 | 9.041e+6 |
| 2025-10-07 | TKO | 197.42 | 201.68 | 196.37 | 196.43 | 196.43 | 1.155e+6 |
| 2025-10-07 | NI | 43.27 | 43.43 | 42.6 | 42.74 | 42.74 | 5.163e+6 |
| 2025-10-07 | TROW | 103.24 | 104.25 | 102.58 | 102.97 | 102.97 | 1.473e+6 |
| 2025-10-07 | SNA | 335.1 | 335.1 | 328.04 | 329.99 | 329.99 | 367,118 |
| 2025-10-07 | TMO | 541.73 | 548.48 | 537.4 | 538.23 | 538.23 | 1.871e+6 |
| 2025-10-07 | TSN | 53.24 | 53.32 | 52.16 | 53.3 | 53.3 | 3.348e+6 |
| 2025-10-07 | XYL | 149.17 | 149.54 | 145.98 | 147.21 | 147.21 | 1.191e+6 |
| 2025-10-07 | NKTR | 59.84 | 60.4 | 57.47 | 58 | 58 | 631,544 |
| 2025-10-07 | STE | 240.81 | 241.99 | 239.64 | 240.36 | 240.36 | 694,407 |
| 2025-10-07 | WRB | 75.93 | 76.63 | 75.9 | 76.45 | 76.45 | 1.668e+6 |
| 2025-10-07 | TPL | 324.15 | 324.15 | 314.81 | 318.91 | 318.91 | 245,700 |
| 2025-10-07 | NOC | 618.35 | 623.28 | 613.93 | 617.14 | 617.14 | 838,233 |
| 2025-10-07 | TRIP | 16.01 | 16.18 | 15.4 | 15.65 | 15.65 | 2.388e+6 |
| 2025-10-07 | NOV | 13.51 | 13.77 | 13.42 | 13.56 | 13.56 | 4.400e+6 |
| 2025-10-07 | ROK | 345.6 | 347.33 | 338.7 | 340.72 | 340.72 | 621,620 |
| 2025-10-07 | NOW | 182.8 | 183.16 | 178.67 | 180.85 | 180.85 | 5.975e+6 |
| 2025-10-07 | TRV | 280.66 | 284.73 | 280.66 | 282.82 | 282.82 | 770,100 |
| 2025-10-07 | OI | 12.42 | 12.5 | 12.07 | 12.12 | 12.12 | 1.795e+6 |
| 2025-10-07 | TT | 424.39 | 426.23 | 418.63 | 421.12 | 421.12 | 898,555 |
| 2025-10-07 | NRG | 162.87 | 164.34 | 160.64 | 161.18 | 161.18 | 2.649e+6 |
| 2025-10-07 | RF | 25.47 | 25.64 | 25.21 | 25.22 | 25.22 | 2.442e+7 |
| 2025-10-07 | NUE | 135.56 | 136.67 | 133.69 | 134.88 | 134.88 | 1.729e+6 |
| 2025-10-07 | NSC | 295.93 | 296.79 | 290.85 | 291.89 | 291.89 | 912,205 |
| 2025-10-07 | VST | 201.01 | 203.27 | 195.35 | 199.07 | 199.07 | 2.866e+6 |
| 2025-10-07 | SEDG | 37.15 | 38.15 | 35.48 | 35.55 | 35.55 | 2.923e+6 |
| 2025-10-07 | VTR | 68.39 | 68.58 | 67.57 | 67.99 | 67.99 | 1.494e+6 |
| 2025-10-07 | NTAP | 120.48 | 121.11 | 116.19 | 116.82 | 116.82 | 1.353e+6 |
| 2025-10-07 | NTRS | 131.76 | 132.29 | 129.98 | 130.92 | 130.92 | 1.636e+6 |
| 2025-10-07 | VTRS | 9.85 | 9.99 | 9.79 | 9.87 | 9.87 | 6.546e+6 |
| 2025-10-07 | NVDA | 186.21 | 189.04 | 183.98 | 185.02 | 185.02 | 1.401e+8 |
| 2025-10-07 | TSCO | 54.11 | 54.3 | 52.79 | 53.24 | 53.24 | 4.919e+6 |
| 2025-10-07 | WMB | 62.77 | 62.98 | 62.18 | 62.98 | 62.98 | 5.305e+6 |
| 2025-10-07 | SPG | 175.04 | 175.51 | 173.18 | 174.73 | 174.73 | 1.601e+6 |
| 2025-10-07 | STT | 115.7 | 116.44 | 114.71 | 115.36 | 115.36 | 1.495e+6 |
| 2025-10-07 | WTW | 347.32 | 350.65 | 345.86 | 347.81 | 347.81 | 443,920 |
| 2025-10-07 | PNW | 88.6 | 89.53 | 88.42 | 89.36 | 89.36 | 1.238e+6 |
| 2025-10-07 | WAB | 200.93 | 201.25 | 196.79 | 197.09 | 197.09 | 690,537 |
| 2025-10-07 | SYY | 79.73 | 79.88 | 78.08 | 78.77 | 78.77 | 3.385e+6 |
| 2025-10-07 | NVR | 7,987.1 | 7,996.58 | 7,814.94 | 7,840.11 | 7,840.11 | 25,342 |
| 2025-10-07 | TFC | 44.21 | 44.53 | 43.71 | 43.77 | 43.77 | 6.460e+6 |
| 2025-10-07 | WAT | 328.35 | 331.28 | 318.14 | 318.35 | 318.35 | 491,244 |
| 2025-10-07 | UPS | 82.96 | 83.35 | 81.8 | 81.97 | 81.97 | 4.727e+6 |
| 2025-10-07 | NWL | 5.08 | 5.24 | 4.99 | 5.02 | 5.02 | 5.429e+6 |
| 2025-10-07 | PSX | 129.46 | 129.76 | 126.26 | 129.24 | 129.24 | 1.918e+6 |