Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91751–91800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-25 | WHR | 77.08 | 77.49 | 75.24 | 75.49 | 75.49 | 2.091e+6 |
| 2025-09-25 | MSFT | 505.11 | 506.81 | 501.87 | 503.85 | 503.85 | 1.579e+7 |
| 2025-09-25 | TSLA | 435.24 | 435.35 | 419.08 | 423.39 | 423.39 | 9.675e+7 |
| 2025-09-25 | WM | 218.74 | 219.9 | 215.45 | 215.47 | 215.47 | 1.901e+6 |
| 2025-09-25 | MSI | 453.3 | 455.11 | 451.62 | 453.02 | 453.02 | 776,700 |
| 2025-09-25 | RHI | 32.22 | 32.22 | 31.13 | 31.25 | 31.25 | 1.520e+6 |
| 2025-09-25 | WMT | 102.6 | 102.89 | 101.96 | 102.43 | 102.43 | 1.337e+7 |
| 2025-09-25 | MTCH | 35.23 | 35.48 | 35.02 | 35.26 | 35.26 | 2.945e+6 |
| 2025-09-25 | MTD | 1,232.2 | 1,232.2 | 1,199.72 | 1,209.54 | 1,209.54 | 164,000 |
| 2025-09-25 | WST | 258.01 | 258.01 | 252.07 | 253.86 | 253.86 | 745,000 |
| 2025-09-25 | PLD | 111.15 | 111.98 | 110.84 | 111.44 | 111.44 | 2.596e+6 |
| 2025-09-25 | MU | 157.17 | 158.73 | 154.43 | 156.61 | 156.61 | 3.221e+7 |
| 2025-09-25 | YUM | 147.92 | 149.68 | 147.92 | 149.01 | 149.01 | 1.443e+6 |
| 2025-09-25 | SNA | 331.67 | 333.02 | 328.92 | 330.12 | 330.12 | 289,200 |
| 2025-09-25 | MUR | 27.89 | 28.63 | 27.81 | 28.29 | 28.29 | 2.375e+6 |
| 2025-09-25 | ZBRA | 304.6 | 306 | 299.25 | 301.97 | 301.97 | 396,305 |
| 2025-09-25 | NEM | 83.08 | 83.59 | 81.46 | 83.26 | 83.26 | 8.931e+6 |
| 2025-09-25 | VNT | 41.7 | 41.95 | 41.28 | 41.71 | 41.71 | 696,100 |
| 2025-09-25 | ZION | 55.13 | 56.15 | 54.79 | 55.98 | 55.98 | 1.591e+6 |
| 2025-09-25 | NI | 41.58 | 41.72 | 40.92 | 41.01 | 41.01 | 4.782e+6 |
| 2025-09-25 | XYL | 139.86 | 140.86 | 139.2 | 140.57 | 140.57 | 942,900 |
| 2025-09-25 | NE | 27.99 | 29.12 | 27.81 | 28.26 | 28.26 | 4.809e+6 |
| 2025-09-25 | NKTR | 59.01 | 59.39 | 55.51 | 55.62 | 55.62 | 961,600 |
| 2025-09-25 | VMC | 290.16 | 293.81 | 288.43 | 293.13 | 293.13 | 463,500 |
| 2025-09-25 | TYL | 522 | 526.6 | 516.77 | 522.22 | 522.22 | 289,243 |
| 2025-09-25 | PKG | 211.54 | 212.56 | 209.84 | 210.6 | 210.6 | 600,000 |
| 2025-09-25 | NOC | 585.74 | 589.46 | 578.28 | 581.54 | 581.54 | 1.074e+6 |
| 2025-09-25 | PNC | 198.22 | 199.29 | 197.27 | 197.85 | 197.85 | 1.043e+6 |
| 2025-09-25 | NAVI | 12.59 | 12.59 | 12.37 | 12.45 | 12.45 | 576,129 |
| 2025-09-25 | NOV | 13.01 | 13.27 | 12.94 | 13.23 | 13.23 | 2.705e+6 |
| 2025-09-25 | WY | 24.06 | 24.4 | 23.64 | 23.74 | 23.74 | 4.209e+6 |
| 2025-09-25 | NOW | 185.49 | 185.64 | 182.09 | 183.72 | 183.72 | 5.945e+6 |
| 2025-09-25 | STT | 110.72 | 112.45 | 110.52 | 111.93 | 111.93 | 1.425e+6 |
| 2025-09-25 | SNPS | 462.5 | 487.59 | 462 | 487.2 | 487.2 | 3.647e+6 |
| 2025-09-25 | PPG | 103.21 | 103.39 | 101.63 | 101.9 | 101.9 | 1.955e+6 |
| 2025-09-25 | NRG | 159.55 | 163.51 | 156.51 | 161.53 | 161.53 | 2.226e+6 |
| 2025-09-25 | PNR | 107.15 | 107.77 | 106.75 | 107.47 | 107.47 | 724,600 |
| 2025-09-25 | WTW | 341.69 | 342.41 | 332.85 | 335.08 | 335.08 | 543,833 |
| 2025-09-25 | NSC | 289.96 | 291.57 | 289.59 | 290.61 | 290.61 | 1.667e+6 |
| 2025-09-25 | SO | 92.33 | 92.79 | 91.34 | 91.45 | 91.45 | 6.968e+6 |
| 2025-09-25 | NTAP | 120.14 | 120.27 | 117.93 | 119.07 | 119.07 | 1.868e+6 |
| 2025-09-25 | STE | 243.78 | 244.41 | 237.21 | 242.97 | 242.97 | 631,700 |
| 2025-09-25 | UNM | 75.39 | 75.85 | 74.91 | 75.32 | 75.32 | 939,700 |
| 2025-09-25 | NTRS | 128.35 | 130.12 | 127.95 | 129.86 | 129.86 | 1.216e+6 |
| 2025-09-25 | NVDA | 174.46 | 180.24 | 173.11 | 177.67 | 177.67 | 1.916e+8 |
| 2025-09-25 | UNP | 228.51 | 229.94 | 227.95 | 229.45 | 229.45 | 6.034e+6 |
| 2025-09-25 | TRGP | 168.61 | 169.63 | 166.99 | 168.92 | 168.92 | 1.012e+6 |
| 2025-09-25 | NVR | 7,993.86 | 8,025.32 | 7,906.52 | 7,906.69 | 7,906.69 | 14,205 |
| 2025-09-25 | PODD | 324.5 | 324.5 | 312.59 | 323.58 | 323.58 | 745,502 |
| 2025-09-25 | STZ | 130.97 | 131.14 | 129.12 | 129.89 | 129.89 | 2.518e+6 |