Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90501–90550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | NFLX | 120.5 | 122.45 | 118.75 | 120.64 | 120.64 | 3.033e+7 |
| 2025-09-29 | MSI | 456.02 | 456.93 | 450.23 | 451.48 | 451.48 | 760,469 |
| 2025-09-29 | URI | 950.63 | 950.63 | 930 | 937.86 | 937.86 | 381,052 |
| 2025-09-29 | MTCH | 35.74 | 36.09 | 35.42 | 35.86 | 35.86 | 3.440e+6 |
| 2025-09-29 | MTD | 1,215.3 | 1,215.3 | 1,187.8 | 1,191.36 | 1,191.36 | 114,243 |
| 2025-09-29 | MTB | 197.03 | 197.47 | 193.26 | 195.38 | 195.38 | 1.176e+6 |
| 2025-09-29 | MU | 159.78 | 165.57 | 159.75 | 163.67 | 163.67 | 2.651e+7 |
| 2025-09-29 | MRNA | 24.82 | 25.5 | 24.44 | 25.33 | 25.33 | 8.011e+6 |
| 2025-09-29 | MUR | 28.76 | 28.93 | 27.66 | 28.1 | 28.1 | 2.117e+6 |
| 2025-09-29 | PM | 160.09 | 160.54 | 158.11 | 158.59 | 158.59 | 6.954e+6 |
| 2025-09-29 | NEM | 87.17 | 87.5 | 82.91 | 84.13 | 84.13 | 1.369e+7 |
| 2025-09-29 | NI | 41.8 | 42.43 | 41.61 | 42.37 | 42.37 | 4.978e+6 |
| 2025-09-29 | ORCL | 282.38 | 283.74 | 277.42 | 280.55 | 280.55 | 2.578e+7 |
| 2025-09-29 | TSN | 53 | 53.3 | 52.08 | 53.06 | 53.06 | 4.083e+6 |
| 2025-09-29 | NKTR | 58.85 | 60.11 | 56.81 | 58.92 | 58.92 | 1.144e+6 |
| 2025-09-29 | NOC | 593.99 | 599.77 | 587.24 | 589.7 | 589.7 | 777,141 |
| 2025-09-29 | TMUS | 235.15 | 237.49 | 234.77 | 235.65 | 235.65 | 3.836e+6 |
| 2025-09-29 | NOV | 13.28 | 13.29 | 12.97 | 13.13 | 13.13 | 3.683e+6 |
| 2025-09-29 | OI | 13.16 | 13.19 | 12.92 | 13.06 | 13.06 | 1.299e+6 |
| 2025-09-29 | NOW | 188.41 | 190.91 | 187.85 | 188.17 | 188.17 | 5.116e+6 |
| 2025-09-29 | TTD | 47.58 | 50.54 | 47.22 | 49.64 | 49.64 | 2.115e+7 |
| 2025-09-29 | NUE | 137.09 | 137.19 | 133.45 | 134.61 | 134.61 | 2.048e+6 |
| 2025-09-29 | STT | 113.94 | 114.93 | 113.17 | 114.87 | 114.87 | 1.417e+6 |
| 2025-09-29 | NRG | 167.83 | 168.61 | 163.22 | 163.89 | 163.89 | 2.686e+6 |
| 2025-09-29 | NSC | 293.24 | 296.87 | 293.24 | 295.6 | 295.6 | 1.118e+6 |
| 2025-09-29 | SYY | 80.22 | 80.49 | 78.64 | 80.11 | 80.11 | 2.279e+6 |
| 2025-09-29 | NTAP | 118.96 | 119.43 | 116.48 | 116.89 | 116.89 | 1.608e+6 |
| 2025-09-29 | TFC | 44.87 | 44.87 | 44 | 44.47 | 44.47 | 4.903e+6 |
| 2025-09-29 | NTRS | 132.44 | 132.59 | 131.25 | 132.35 | 132.35 | 1.013e+6 |
| 2025-09-29 | TSCO | 56.17 | 56.3 | 55.5 | 56.2 | 56.2 | 3.572e+6 |
| 2025-09-29 | NVDA | 180.41 | 183.98 | 180.3 | 181.83 | 181.83 | 1.931e+8 |
| 2025-09-29 | SBAC | 191.95 | 193.38 | 190.03 | 192.54 | 192.54 | 925,867 |
| 2025-09-29 | RHI | 32.05 | 32.11 | 31.33 | 31.98 | 31.98 | 1.687e+6 |
| 2025-09-29 | NVR | 8,100 | 8,113.16 | 7,981.07 | 8,095.14 | 8,095.14 | 14,217 |
| 2025-09-29 | SWKS | 78.27 | 78.46 | 74.74 | 75.16 | 75.16 | 2.797e+6 |
| 2025-09-29 | SEE | 34.36 | 34.96 | 34.21 | 34.77 | 34.77 | 1.802e+6 |
| 2025-09-29 | NWL | 5.08 | 5.08 | 4.87 | 4.92 | 4.92 | 7.988e+6 |
| 2025-09-29 | PAYC | 216.8 | 217.66 | 215.82 | 217.08 | 217.08 | 700,600 |
| 2025-09-29 | NWS | 33.62 | 34.41 | 33.49 | 34.33 | 34.33 | 1.386e+6 |
| 2025-09-29 | PSA | 280.39 | 282.75 | 278.44 | 282.51 | 282.51 | 768,800 |
| 2025-09-29 | NWSA | 30.41 | 30.98 | 30.15 | 30.9 | 30.9 | 4.021e+6 |
| 2025-09-29 | PWR | 405.59 | 413.65 | 405.59 | 408.82 | 408.82 | 931,825 |
| 2025-09-29 | NXPI | 225.69 | 225.78 | 222.48 | 223.95 | 223.95 | 1.352e+6 |
| 2025-09-29 | XYL | 142.88 | 143.47 | 142.08 | 143.06 | 143.06 | 1.088e+6 |
| 2025-09-29 | O | 58.18 | 58.42 | 57.99 | 58.42 | 58.42 | 6.068e+6 |
| 2025-09-29 | PHM | 131.33 | 133.07 | 130.04 | 132.58 | 132.58 | 1.362e+6 |
| 2025-09-29 | SJM | 105.8 | 105.8 | 103.44 | 104.18 | 104.18 | 1.815e+6 |
| 2025-09-29 | WSM | 194.88 | 195.41 | 189.35 | 189.94 | 189.94 | 1.543e+6 |
| 2025-09-29 | ODFL | 139.16 | 141.02 | 136.14 | 140.56 | 140.56 | 2.682e+6 |
| 2025-09-29 | TJX | 141.91 | 142.37 | 140.77 | 142.24 | 142.24 | 4.261e+6 |