Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88701–88750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-02 | WM | 217.27 | 217.34 | 214.89 | 215.22 | 215.22 | 1.810e+6 |
| 2025-10-02 | PHM | 133.45 | 134.63 | 132.09 | 134.31 | 134.31 | 1.449e+6 |
| 2025-10-02 | STX | 262.15 | 263.68 | 250.8 | 253.63 | 253.63 | 4.801e+6 |
| 2025-10-02 | WMT | 100.84 | 101.53 | 99.27 | 101.09 | 101.09 | 1.561e+7 |
| 2025-10-02 | MUR | 28.26 | 28.76 | 27.8 | 28.36 | 28.36 | 2.545e+6 |
| 2025-10-02 | STT | 112.13 | 113.91 | 111.67 | 113.61 | 113.61 | 1.729e+6 |
| 2025-10-02 | WST | 268.86 | 273.81 | 267.48 | 272.49 | 272.49 | 562,447 |
| 2025-10-02 | NEM | 86.51 | 86.51 | 82.84 | 86.01 | 86.01 | 1.215e+7 |
| 2025-10-02 | USB | 46.92 | 47.18 | 46.68 | 46.97 | 46.97 | 8.469e+6 |
| 2025-10-02 | YUM | 150.87 | 151.62 | 149.34 | 149.94 | 149.94 | 1.801e+6 |
| 2025-10-02 | NI | 42.12 | 42.3 | 41.77 | 42.26 | 42.26 | 3.345e+6 |
| 2025-10-02 | WSM | 193.33 | 194.09 | 190.92 | 194.06 | 194.06 | 823,741 |
| 2025-10-02 | ZBRA | 294 | 296.77 | 291.51 | 295.85 | 295.85 | 450,100 |
| 2025-10-02 | NKTR | 58.8 | 61.79 | 58.17 | 60.5 | 60.5 | 606,300 |
| 2025-10-02 | SNA | 338.68 | 343.18 | 335.72 | 342.03 | 342.03 | 248,500 |
| 2025-10-02 | ZION | 54.88 | 55.29 | 54.24 | 55.09 | 55.09 | 1.228e+6 |
| 2025-10-02 | NOC | 599.44 | 602.87 | 597.61 | 600.64 | 600.64 | 453,946 |
| 2025-10-02 | SLB | 34.49 | 34.73 | 33.6 | 33.65 | 33.65 | 1.093e+7 |
| 2025-10-02 | NE | 28.19 | 28.8 | 27.75 | 28.01 | 28.01 | 1.833e+6 |
| 2025-10-02 | NOV | 13.36 | 13.46 | 13.05 | 13.11 | 13.11 | 3.175e+6 |
| 2025-10-02 | PWR | 423.92 | 431.05 | 417.79 | 420.67 | 420.67 | 996,821 |
| 2025-10-02 | TYL | 499.59 | 508.13 | 494.32 | 498.19 | 498.19 | 510,615 |
| 2025-10-02 | NOW | 182.33 | 183.01 | 179.11 | 182.02 | 182.02 | 7.561e+6 |
| 2025-10-02 | VEEV | 291.69 | 300.88 | 288.6 | 300.79 | 300.79 | 1.576e+6 |
| 2025-10-02 | PNC | 192.68 | 194.8 | 191.88 | 193.38 | 193.38 | 1.122e+6 |
| 2025-10-02 | NRG | 161.54 | 167.1 | 161.05 | 165.83 | 165.83 | 2.642e+6 |
| 2025-10-02 | NSC | 295.29 | 297.42 | 293.63 | 294.29 | 294.29 | 1.293e+6 |
| 2025-10-02 | WY | 24.47 | 24.56 | 24.08 | 24.48 | 24.48 | 3.593e+6 |
| 2025-10-02 | SWK | 72.38 | 74.23 | 72.02 | 72.37 | 72.37 | 1.312e+6 |
| 2025-10-02 | PRGO | 21.52 | 21.64 | 21.16 | 21.19 | 21.19 | 1.449e+6 |
| 2025-10-02 | SNPS | 484.7 | 489.29 | 470.35 | 471.15 | 471.15 | 2.693e+6 |
| 2025-10-02 | NTAP | 118.36 | 118.95 | 116.4 | 118.37 | 118.37 | 1.589e+6 |
| 2025-10-02 | VRSK | 248.4 | 250.8 | 245.7 | 246.29 | 246.29 | 1.304e+6 |
| 2025-10-02 | PNR | 110.07 | 111.82 | 109.42 | 111.49 | 111.49 | 1.095e+6 |
| 2025-10-02 | NTRS | 129.49 | 132.02 | 128.69 | 131.7 | 131.7 | 1.068e+6 |
| 2025-10-02 | VNT | 41.85 | 42.16 | 41.49 | 41.77 | 41.77 | 745,200 |
| 2025-10-02 | SO | 91.92 | 92.26 | 91.29 | 91.64 | 91.64 | 4.436e+6 |
| 2025-10-02 | UDR | 35.49 | 35.52 | 34.96 | 35.09 | 35.09 | 3.278e+6 |
| 2025-10-02 | NVDA | 189.58 | 191.03 | 188.04 | 188.87 | 188.87 | 1.368e+8 |
| 2025-10-02 | UNM | 76.47 | 77.37 | 76.29 | 77.19 | 77.19 | 784,400 |
| 2025-10-02 | VLO | 164.03 | 164.77 | 159.61 | 161.91 | 161.91 | 3.916e+6 |
| 2025-10-02 | TPR | 114.04 | 115.19 | 112.72 | 114.85 | 114.85 | 2.262e+6 |
| 2025-10-02 | UNP | 232.85 | 234.38 | 230.95 | 231.94 | 231.94 | 3.873e+6 |
| 2025-10-02 | NVR | 8,041.93 | 8,130.37 | 7,985.49 | 8,071.61 | 8,071.61 | 11,933 |
| 2025-10-02 | NWL | 5.04 | 5.12 | 4.92 | 5.03 | 5.03 | 5.016e+6 |
| 2025-10-02 | PODD | 304.36 | 312.7 | 302.92 | 312.21 | 312.21 | 545,817 |
| 2025-10-02 | XYL | 147.57 | 149 | 146.59 | 148.09 | 148.09 | 1.347e+6 |
| 2025-10-02 | NWS | 32.38 | 32.58 | 32.13 | 32.16 | 32.16 | 1.553e+6 |
| 2025-10-02 | XEL | 78.57 | 79.38 | 78.04 | 78.41 | 78.41 | 6.983e+6 |
| 2025-10-02 | TRGP | 164.63 | 167.6 | 159.71 | 159.98 | 159.98 | 1.628e+6 |