Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91151–91200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | MU | 158.3 | 158.7 | 154.96 | 157.05 | 157.05 | 2.405e+7 |
| 2025-09-26 | SJM | 105.02 | 106.27 | 104.86 | 105.87 | 105.87 | 1.716e+6 |
| 2025-09-26 | ZBRA | 301.58 | 303.25 | 297.03 | 299.77 | 299.77 | 479,907 |
| 2025-09-26 | MUR | 28.23 | 29.59 | 28.08 | 29.14 | 29.14 | 2.163e+6 |
| 2025-09-26 | NDSN | 220.68 | 226.12 | 220.68 | 225.52 | 225.52 | 275,200 |
| 2025-09-26 | VRSK | 242.99 | 247.67 | 241.48 | 245.93 | 245.93 | 1.121e+6 |
| 2025-09-26 | NEM | 83.44 | 84.97 | 83.19 | 84.83 | 84.83 | 8.294e+6 |
| 2025-09-26 | ZION | 56.34 | 56.83 | 55.71 | 56.21 | 56.21 | 1.144e+6 |
| 2025-09-26 | VNT | 41.89 | 42.26 | 41.73 | 42.11 | 42.11 | 825,130 |
| 2025-09-26 | NI | 41.28 | 41.75 | 41.05 | 41.74 | 41.74 | 4.257e+6 |
| 2025-09-26 | NE | 28.38 | 29.27 | 28.13 | 28.48 | 28.48 | 2.200e+6 |
| 2025-09-26 | XYL | 141.07 | 142.21 | 140.51 | 142.14 | 142.14 | 795,424 |
| 2025-09-26 | TYL | 524.35 | 531.53 | 520.95 | 529.72 | 529.72 | 220,000 |
| 2025-09-26 | NKTR | 55.91 | 59.79 | 55.35 | 58.5 | 58.5 | 1.064e+6 |
| 2025-09-26 | SBUX | 82.23 | 82.99 | 81.3 | 81.78 | 81.78 | 6.956e+6 |
| 2025-09-26 | PNC | 199.17 | 200.68 | 197.73 | 198.41 | 198.41 | 1.008e+6 |
| 2025-09-26 | NOC | 585.24 | 590.67 | 582.62 | 590.23 | 590.23 | 511,016 |
| 2025-09-26 | POOL | 299.67 | 303.18 | 299.08 | 300.31 | 300.31 | 439,917 |
| 2025-09-26 | WY | 23.74 | 24.17 | 23.66 | 24.1 | 24.1 | 3.936e+6 |
| 2025-09-26 | NOV | 13.27 | 13.52 | 13.2 | 13.36 | 13.36 | 4.625e+6 |
| 2025-09-26 | TFC | 44.54 | 44.91 | 44.2 | 44.57 | 44.57 | 4.367e+6 |
| 2025-09-26 | SNPS | 477.14 | 493 | 477.14 | 487.76 | 487.76 | 2.533e+6 |
| 2025-09-26 | NOW | 183.94 | 187.63 | 183.34 | 187.2 | 187.2 | 4.458e+6 |
| 2025-09-26 | PPG | 102.55 | 102.98 | 101.29 | 101.64 | 101.64 | 1.859e+6 |
| 2025-09-26 | PNR | 107.76 | 109.15 | 107.67 | 108.91 | 108.91 | 689,634 |
| 2025-09-26 | NRG | 162.34 | 167.96 | 161.47 | 167.09 | 167.09 | 2.443e+6 |
| 2025-09-26 | OI | 12.85 | 13.2 | 12.84 | 13.15 | 13.15 | 891,531 |
| 2025-09-26 | SO | 91.83 | 92.41 | 91.59 | 92.27 | 92.27 | 5.203e+6 |
| 2025-09-26 | NSC | 290.72 | 294.41 | 289.39 | 293.49 | 293.49 | 1.835e+6 |
| 2025-09-26 | UA | 4.69 | 4.87 | 4.67 | 4.86 | 4.86 | 6.798e+6 |
| 2025-09-26 | UNM | 75.93 | 77.03 | 75.93 | 76.86 | 76.86 | 741,735 |
| 2025-09-26 | NTAP | 119.13 | 119.23 | 117.65 | 118.18 | 118.18 | 1.475e+6 |
| 2025-09-26 | STE | 243.15 | 247.9 | 243.15 | 247.84 | 247.84 | 445,800 |
| 2025-09-26 | ROL | 56.71 | 57.93 | 56.37 | 57.88 | 57.88 | 2.067e+6 |
| 2025-09-26 | NTRS | 130.69 | 133.44 | 130.18 | 131.77 | 131.77 | 1.174e+6 |
| 2025-09-26 | NEE | 73.73 | 74.84 | 73.63 | 74.83 | 74.83 | 8.272e+6 |
| 2025-09-26 | UNP | 229.47 | 232.91 | 229.24 | 232.61 | 232.61 | 4.941e+6 |
| 2025-09-26 | NVDA | 178.15 | 179.75 | 174.91 | 178.17 | 178.17 | 1.486e+8 |
| 2025-09-26 | TRGP | 169.72 | 172.89 | 169.72 | 171.33 | 171.33 | 1.023e+6 |
| 2025-09-26 | PODD | 323.51 | 326.29 | 317.47 | 318 | 318 | 577,406 |
| 2025-09-26 | NVR | 7,953.87 | 8,069.71 | 7,921.69 | 8,032.78 | 8,032.78 | 12,107 |
| 2025-09-26 | XEL | 76.41 | 78.23 | 75.82 | 78.1 | 78.1 | 7.526e+6 |
| 2025-09-26 | PSKY | 18.74 | 18.97 | 18.51 | 18.75 | 18.75 | 4.529e+6 |
| 2025-09-26 | NWL | 4.97 | 5.1 | 4.95 | 5 | 5 | 6.220e+6 |
| 2025-09-26 | PSX | 136.48 | 138.99 | 135.41 | 136.17 | 136.17 | 2.891e+6 |
| 2025-09-26 | UAL | 100.34 | 101.05 | 97.77 | 97.91 | 97.91 | 5.311e+6 |
| 2025-09-26 | NWS | 33.44 | 33.73 | 33.24 | 33.51 | 33.51 | 2.690e+6 |
| 2025-09-26 | ZBH | 96.56 | 97.76 | 96.25 | 97.48 | 97.48 | 884,333 |
| 2025-09-26 | SYF | 73.81 | 74.18 | 73.05 | 73.64 | 73.64 | 1.745e+6 |
| 2025-09-26 | NWSA | 30.12 | 30.42 | 30.01 | 30.32 | 30.32 | 2.595e+6 |