Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89901–89950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | TROW | 100.75 | 101.02 | 98.56 | 99.91 | 99.91 | 1.458e+6 |
| 2025-09-30 | NEM | 83.16 | 84.87 | 81.9 | 83.9 | 83.9 | 1.317e+7 |
| 2025-09-30 | ROK | 340.05 | 346.6 | 339.22 | 345.98 | 345.98 | 879,007 |
| 2025-09-30 | NI | 42.45 | 42.66 | 42.14 | 42.46 | 42.46 | 3.803e+6 |
| 2025-09-30 | TSN | 53.13 | 53.54 | 52.54 | 53.39 | 53.39 | 4.233e+6 |
| 2025-09-30 | NKTR | 58.92 | 59.2 | 56.85 | 56.9 | 56.9 | 1.017e+6 |
| 2025-09-30 | RF | 26.1 | 26.19 | 25.39 | 25.85 | 25.85 | 2.262e+7 |
| 2025-09-30 | NOC | 588.82 | 605.71 | 588.82 | 604.92 | 604.92 | 803,097 |
| 2025-09-30 | OI | 13.02 | 13.11 | 12.72 | 12.97 | 12.97 | 1.263e+6 |
| 2025-09-30 | NOV | 12.98 | 13.17 | 12.73 | 13.13 | 13.13 | 4.461e+6 |
| 2025-09-30 | STT | 114.82 | 115.67 | 112.51 | 113.66 | 113.66 | 1.518e+6 |
| 2025-09-30 | NOW | 187.82 | 188.33 | 180.9 | 184.06 | 184.06 | 7.078e+6 |
| 2025-09-30 | PLTR | 178.98 | 182.77 | 178.22 | 182.42 | 182.42 | 4.356e+7 |
| 2025-09-30 | NRG | 163.95 | 164.38 | 159.64 | 160.53 | 160.53 | 2.449e+6 |
| 2025-09-30 | SYY | 79.85 | 80.74 | 79.68 | 80.6 | 80.6 | 2.863e+6 |
| 2025-09-30 | NSC | 294.99 | 296.57 | 294.66 | 296.38 | 296.38 | 1.089e+6 |
| 2025-09-30 | TFC | 44.3 | 44.57 | 43.38 | 44.28 | 44.28 | 9.722e+6 |
| 2025-09-30 | NTAP | 116.69 | 117.7 | 114.88 | 116.78 | 116.78 | 2.057e+6 |
| 2025-09-30 | VLTO | 104.34 | 106.37 | 104.34 | 106.32 | 106.32 | 1.653e+6 |
| 2025-09-30 | NTRS | 132.46 | 133.91 | 129.78 | 133.04 | 133.04 | 1.433e+6 |
| 2025-09-30 | RHI | 31.82 | 32.08 | 30.97 | 31.7 | 31.7 | 1.539e+6 |
| 2025-09-30 | NVDA | 182.06 | 187.33 | 181.46 | 186.56 | 186.56 | 2.370e+8 |
| 2025-09-30 | SEE | 34.65 | 35.04 | 34.14 | 35.02 | 35.02 | 1.909e+6 |
| 2025-09-30 | NVR | 8,040.75 | 8,075 | 7,998.95 | 8,034.66 | 8,034.66 | 20,415 |
| 2025-09-30 | PAYC | 215.29 | 216.02 | 206.14 | 207.1 | 207.1 | 905,167 |
| 2025-09-30 | NWL | 4.86 | 5.08 | 4.76 | 5.06 | 5.06 | 1.301e+7 |
| 2025-09-30 | TPR | 111.26 | 113.18 | 109.31 | 112.52 | 112.52 | 3.587e+6 |
| 2025-09-30 | NWS | 34.36 | 35.08 | 34.34 | 34.42 | 34.42 | 4.659e+6 |
| 2025-09-30 | PWR | 408.82 | 415.07 | 408.71 | 414.13 | 414.13 | 896,944 |
| 2025-09-30 | NWSA | 30.92 | 31.48 | 30.52 | 30.58 | 30.58 | 1.526e+7 |
| 2025-09-30 | XYL | 143.14 | 147.04 | 142.97 | 146.59 | 146.59 | 1.841e+6 |
| 2025-09-30 | NXPI | 223.4 | 225.77 | 220.75 | 225.55 | 225.55 | 1.724e+6 |
| 2025-09-30 | WSM | 189.97 | 195.15 | 189.97 | 193.38 | 193.38 | 1.119e+6 |
| 2025-09-30 | O | 58.42 | 58.68 | 58.18 | 58.65 | 58.65 | 6.684e+6 |
| 2025-09-30 | TJX | 142.03 | 143.54 | 142.03 | 143.25 | 143.25 | 6.436e+6 |
| 2025-09-30 | ODFL | 139.52 | 140.72 | 137.6 | 140.3 | 140.3 | 2.368e+6 |
| 2025-09-30 | NDSN | 224.78 | 226.37 | 222.81 | 225.47 | 225.47 | 185,400 |
| 2025-09-30 | OGN | 10.27 | 10.61 | 10.16 | 10.61 | 10.61 | 3.572e+6 |
| 2025-09-30 | SCHW | 95.91 | 96.35 | 93.54 | 94.54 | 94.54 | 8.609e+6 |
| 2025-09-30 | OKE | 69.24 | 70.27 | 68.92 | 70.04 | 70.04 | 6.809e+6 |
| 2025-09-30 | REG | 70.56 | 71.49 | 70.09 | 71.39 | 71.39 | 1.309e+6 |
| 2025-09-30 | ON | 49.5 | 49.62 | 47.9 | 49.31 | 49.31 | 8.571e+6 |
| 2025-09-30 | SWK | 72.52 | 72.74 | 71.41 | 72.66 | 72.66 | 1.135e+6 |
| 2025-09-30 | ORLY | 107.5 | 108.72 | 107.5 | 107.81 | 107.81 | 5.028e+6 |
| 2025-09-30 | PPG | 102.13 | 103.16 | 101.51 | 103.07 | 103.07 | 1.723e+6 |
| 2025-09-30 | OTIS | 90.25 | 90.25 | 89.61 | 90.05 | 90.05 | 2.291e+6 |
| 2025-09-30 | WRB | 74.82 | 75.66 | 74.54 | 75.32 | 75.32 | 1.879e+6 |
| 2025-09-30 | OXY | 46.94 | 48.93 | 45.95 | 46.75 | 46.75 | 1.669e+7 |
| 2025-09-30 | PKG | 212.99 | 215.74 | 212.5 | 215.34 | 215.34 | 591,800 |
| 2025-09-30 | PANW | 203.62 | 206.07 | 201.92 | 203.62 | 203.62 | 4.396e+6 |