Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89351–89400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | NVDA | 185.22 | 188.12 | 183.88 | 187.22 | 187.22 | 1.738e+8 |
| 2025-10-01 | OMC | 79.38 | 80.09 | 75.81 | 75.93 | 75.93 | 6.288e+6 |
| 2025-10-01 | UNM | 75.98 | 77.04 | 75.69 | 76.86 | 76.86 | 853,206 |
| 2025-10-01 | NVR | 8,066.56 | 8,129.73 | 7,973 | 8,036.48 | 8,036.48 | 16,000 |
| 2025-10-01 | VLO | 167.12 | 167.12 | 163.62 | 164.82 | 164.82 | 2.459e+6 |
| 2025-10-01 | UNP | 233.33 | 234.64 | 231.43 | 232.16 | 232.16 | 3.951e+6 |
| 2025-10-01 | PODD | 308.75 | 312.05 | 288.02 | 305.98 | 305.98 | 1.141e+6 |
| 2025-10-01 | NWL | 5.08 | 5.17 | 4.95 | 5.04 | 5.04 | 7.727e+6 |
| 2025-10-01 | NWS | 34.2 | 34.2 | 32.28 | 32.34 | 32.34 | 2.360e+6 |
| 2025-10-01 | XEL | 79.68 | 79.94 | 79.09 | 79.11 | 79.11 | 4.586e+6 |
| 2025-10-01 | STLD | 138.15 | 140.89 | 137.27 | 140.15 | 140.15 | 1.126e+6 |
| 2025-10-01 | NWSA | 30.43 | 30.43 | 28.82 | 28.83 | 28.83 | 6.913e+6 |
| 2025-10-01 | UDR | 35.82 | 36 | 35.45 | 35.6 | 35.6 | 2.308e+6 |
| 2025-10-01 | PSKY | 18.71 | 18.96 | 18.43 | 18.72 | 18.72 | 4.903e+6 |
| 2025-10-01 | PM | 158.48 | 159.63 | 154.18 | 156.52 | 156.52 | 8.634e+6 |
| 2025-10-01 | WDC | 118.03 | 130.95 | 117.36 | 130.42 | 130.42 | 1.854e+7 |
| 2025-10-01 | SLG | 58.35 | 59.25 | 57.91 | 58.85 | 58.85 | 513,700 |
| 2025-10-01 | POOL | 303.85 | 307.2 | 302.4 | 303.57 | 303.57 | 380,231 |
| 2025-10-01 | SNA | 337.11 | 342.66 | 337 | 338.21 | 338.21 | 423,803 |
| 2025-10-01 | TPR | 111.34 | 113.5 | 110.93 | 113.13 | 113.13 | 3.187e+6 |
| 2025-10-01 | NXPI | 223.69 | 225.67 | 218.89 | 222.76 | 222.76 | 2.080e+6 |
| 2025-10-01 | UAL | 95.99 | 96.51 | 93.06 | 93.15 | 93.15 | 6.303e+6 |
| 2025-10-01 | PSA | 282.97 | 286.81 | 282.25 | 284.61 | 284.61 | 652,700 |
| 2025-10-01 | O | 58.63 | 58.86 | 58.44 | 58.59 | 58.59 | 5.639e+6 |
| 2025-10-01 | TGNA | 20.09 | 20.17 | 20.04 | 20.06 | 20.06 | 2.404e+6 |
| 2025-10-01 | SYF | 70.22 | 70.68 | 68.9 | 68.99 | 68.99 | 3.234e+6 |
| 2025-10-01 | WU | 7.61 | 7.73 | 7.59 | 7.69 | 7.69 | 7.922e+6 |
| 2025-10-01 | VFC | 14.35 | 15.21 | 14.17 | 15.19 | 15.19 | 6.886e+6 |
| 2025-10-01 | XOM | 110.1 | 110.55 | 108.86 | 109.54 | 109.54 | 1.661e+7 |
| 2025-10-01 | ODFL | 138.88 | 140.17 | 136.36 | 138.77 | 138.77 | 2.306e+6 |
| 2025-10-01 | WYNN | 127.49 | 131.35 | 127.06 | 131.12 | 131.12 | 1.533e+6 |
| 2025-10-01 | OGN | 10.61 | 11.08 | 10.61 | 10.92 | 10.92 | 4.401e+6 |
| 2025-10-01 | UHS | 203.58 | 204.34 | 200.53 | 203.14 | 203.14 | 581,220 |
| 2025-10-01 | OKE | 69.73 | 70.16 | 68.94 | 70.05 | 70.05 | 4.860e+6 |
| 2025-10-01 | ON | 49.35 | 50.07 | 47.94 | 48.35 | 48.35 | 8.415e+6 |
| 2025-10-01 | SYK | 368.18 | 369.25 | 350.83 | 362.27 | 362.27 | 3.206e+6 |
| 2025-10-01 | ORLY | 107.64 | 107.96 | 105.57 | 105.68 | 105.68 | 4.144e+6 |
| 2025-10-01 | NCLH | 24.28 | 24.47 | 24.11 | 24.19 | 24.19 | 1.323e+7 |
| 2025-10-01 | SRE | 88.19 | 88.36 | 87.57 | 88 | 88 | 2.587e+6 |
| 2025-10-01 | OTIS | 89.77 | 91.07 | 89.39 | 90.96 | 90.96 | 2.540e+6 |
| 2025-10-01 | OXY | 46.95 | 47.48 | 46.63 | 47.21 | 47.21 | 9.794e+6 |
| 2025-10-01 | SBUX | 82.83 | 83.5 | 82.34 | 82.77 | 82.77 | 8.155e+6 |
| 2025-10-01 | V | 338.25 | 347.24 | 338.25 | 345.72 | 345.72 | 8.381e+6 |
| 2025-10-01 | ZTS | 144.57 | 145.61 | 143.26 | 145.19 | 145.19 | 3.677e+6 |
| 2025-10-01 | PANW | 202.16 | 207.19 | 200.88 | 206.8 | 206.8 | 5.624e+6 |
| 2025-10-01 | VNO | 39.63 | 40.36 | 39.63 | 40.33 | 40.33 | 980,603 |
| 2025-10-01 | VRSN | 275.81 | 277.23 | 269.99 | 272.33 | 272.33 | 851,500 |
| 2025-10-01 | TRMB | 81.06 | 81.09 | 78.81 | 79.41 | 79.41 | 2.294e+6 |
| 2025-10-01 | PAYX | 122.67 | 122.9 | 118.31 | 120.01 | 120.01 | 4.876e+6 |
| 2025-10-01 | STT | 113.1 | 113.36 | 111.31 | 111.89 | 111.89 | 1.213e+6 |