Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88101–88150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-03 | SEDG | 38.16 | 39.3 | 35.5 | 36.24 | 36.24 | 4.059e+6 |
| 2025-10-03 | NEM | 85.75 | 86.97 | 85.48 | 86.44 | 86.44 | 7.792e+6 |
| 2025-10-03 | YUM | 149.59 | 149.82 | 148.44 | 149.29 | 149.29 | 1.289e+6 |
| 2025-10-03 | ZBRA | 299.11 | 311.44 | 298.4 | 305.01 | 305.01 | 452,300 |
| 2025-10-03 | NI | 42.22 | 43.32 | 42.17 | 42.98 | 42.98 | 4.196e+6 |
| 2025-10-03 | WSM | 194.41 | 201.54 | 194.38 | 197.31 | 197.31 | 987,830 |
| 2025-10-03 | ZION | 55.46 | 56.13 | 55.15 | 55.62 | 55.62 | 1.163e+6 |
| 2025-10-03 | NKTR | 61 | 61.44 | 57.5 | 60.55 | 60.55 | 776,800 |
| 2025-10-03 | SNA | 342 | 342.76 | 339.39 | 340.35 | 340.35 | 233,300 |
| 2025-10-03 | NE | 28.26 | 29.33 | 28.26 | 29.14 | 29.14 | 2.408e+6 |
| 2025-10-03 | NOC | 602.62 | 606.23 | 600.93 | 605.14 | 605.14 | 435,952 |
| 2025-10-03 | SLB | 33.91 | 34.19 | 33.75 | 33.8 | 33.8 | 9.582e+6 |
| 2025-10-03 | TYL | 498.19 | 509.3 | 497.32 | 502.74 | 502.74 | 296,709 |
| 2025-10-03 | NOV | 13.29 | 13.59 | 13.22 | 13.57 | 13.57 | 3.905e+6 |
| 2025-10-03 | PWR | 422.17 | 427.3 | 415.35 | 420.98 | 420.98 | 634,533 |
| 2025-10-03 | PRGO | 21.25 | 21.67 | 21.2 | 21.54 | 21.54 | 1.602e+6 |
| 2025-10-03 | NOW | 182.73 | 183.94 | 181.67 | 182.47 | 182.47 | 5.833e+6 |
| 2025-10-03 | PNC | 194.13 | 195.68 | 192.69 | 193.67 | 193.67 | 1.138e+6 |
| 2025-10-03 | VEEV | 300.8 | 302 | 294.18 | 296.28 | 296.28 | 1.846e+6 |
| 2025-10-03 | NRG | 166.75 | 170.7 | 164.37 | 164.82 | 164.82 | 2.270e+6 |
| 2025-10-03 | TSLA | 443.29 | 446.77 | 416.58 | 429.83 | 429.83 | 1.332e+8 |
| 2025-10-03 | WY | 24.54 | 24.85 | 24.53 | 24.67 | 24.67 | 2.944e+6 |
| 2025-10-03 | NSC | 294.3 | 298.18 | 294.3 | 296.12 | 296.12 | 1.839e+6 |
| 2025-10-03 | SNPS | 473.5 | 475.8 | 466.59 | 469.17 | 469.17 | 2.264e+6 |
| 2025-10-03 | PNR | 111.6 | 113.07 | 111.28 | 111.36 | 111.36 | 732,149 |
| 2025-10-03 | NTAP | 118.7 | 120.16 | 117.47 | 117.54 | 117.54 | 1.265e+6 |
| 2025-10-03 | VRSK | 245.92 | 249.04 | 244.85 | 247.89 | 247.89 | 861,800 |
| 2025-10-03 | SO | 91.26 | 92.58 | 91.26 | 92.28 | 92.28 | 6.022e+6 |
| 2025-10-03 | NTRS | 131.88 | 132.8 | 129.76 | 130.87 | 130.87 | 976,916 |
| 2025-10-03 | UDR | 35.08 | 35.57 | 35.02 | 35.08 | 35.08 | 1.837e+6 |
| 2025-10-03 | UNM | 77.5 | 78.31 | 77.19 | 78 | 78 | 1.150e+6 |
| 2025-10-03 | NVDA | 189.17 | 190.34 | 185.36 | 187.6 | 187.6 | 1.376e+8 |
| 2025-10-03 | UNP | 232.28 | 235.13 | 231.95 | 234.2 | 234.2 | 3.177e+6 |
| 2025-10-03 | VLO | 163.14 | 165.64 | 157.2 | 157.68 | 157.68 | 4.488e+6 |
| 2025-10-03 | NVR | 8,080.76 | 8,188.57 | 8,080.76 | 8,178 | 8,178 | 17,720 |
| 2025-10-03 | VNT | 41.88 | 42.11 | 41.27 | 41.36 | 41.36 | 978,400 |
| 2025-10-03 | PODD | 312.24 | 316.59 | 308.42 | 309.12 | 309.12 | 651,689 |
| 2025-10-03 | NWL | 5.07 | 5.37 | 5.07 | 5.21 | 5.21 | 6.730e+6 |
| 2025-10-03 | STLD | 144.1 | 146.12 | 143.45 | 144.22 | 144.22 | 1.287e+6 |
| 2025-10-03 | XEL | 78.44 | 79.63 | 78.43 | 79.06 | 79.06 | 3.850e+6 |
| 2025-10-03 | NWS | 32.4 | 32.55 | 31.92 | 31.97 | 31.97 | 1.037e+6 |
| 2025-10-03 | WMB | 63.09 | 64 | 62.78 | 63.49 | 63.49 | 6.551e+6 |
| 2025-10-03 | PSKY | 18.43 | 19.28 | 18.43 | 18.92 | 18.92 | 1.224e+7 |
| 2025-10-03 | NWSA | 28.48 | 28.74 | 28.12 | 28.26 | 28.26 | 4.146e+6 |
| 2025-10-03 | RF | 25.79 | 26.05 | 25.71 | 25.87 | 25.87 | 2.101e+7 |
| 2025-10-03 | UAL | 95.4 | 95.97 | 94.17 | 95.33 | 95.33 | 4.404e+6 |
| 2025-10-03 | NXPI | 226.21 | 229.85 | 225.81 | 226.7 | 226.7 | 1.537e+6 |
| 2025-10-03 | SYF | 69.8 | 71.05 | 69.52 | 70.37 | 70.37 | 3.306e+6 |
| 2025-10-03 | WU | 7.67 | 7.75 | 7.57 | 7.62 | 7.62 | 5.932e+7 |
| 2025-10-03 | O | 58.19 | 58.86 | 58.19 | 58.53 | 58.53 | 4.124e+6 |