Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92401–92450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-24 | NTAP | 121.47 | 121.84 | 120.58 | 121.5 | 121.5 | 1.826e+6 |
| 2025-09-24 | UNM | 75.32 | 76.23 | 75.08 | 75.45 | 75.45 | 1.610e+6 |
| 2025-09-24 | NTRS | 129.55 | 130.2 | 127.65 | 128.01 | 128.01 | 1.187e+6 |
| 2025-09-24 | UNP | 226.81 | 229.51 | 225.88 | 227.83 | 227.83 | 5.926e+6 |
| 2025-09-24 | NVDA | 179.75 | 179.76 | 175.38 | 176.95 | 176.95 | 1.436e+8 |
| 2025-09-24 | NVR | 7,915.02 | 8,098 | 7,915.02 | 8,036.63 | 8,036.63 | 22,200 |
| 2025-09-24 | TRGP | 167.48 | 171.27 | 167.39 | 169.36 | 169.36 | 1.164e+6 |
| 2025-09-24 | PODD | 329.79 | 330.21 | 324.64 | 326.97 | 326.97 | 576,200 |
| 2025-09-24 | NWL | 5.24 | 5.29 | 5.16 | 5.28 | 5.28 | 7.977e+6 |
| 2025-09-24 | XOM | 112.06 | 113.22 | 111.96 | 112.05 | 112.05 | 1.476e+7 |
| 2025-09-24 | XEL | 72.09 | 76.97 | 71.47 | 76.77 | 76.77 | 1.406e+7 |
| 2025-09-24 | PSKY | 19.4 | 19.86 | 18.82 | 18.94 | 18.94 | 1.191e+7 |
| 2025-09-24 | VLTO | 104.59 | 105.29 | 103.94 | 105.23 | 105.23 | 1.548e+6 |
| 2025-09-24 | NWS | 33.7 | 33.88 | 33.39 | 33.47 | 33.47 | 960,712 |
| 2025-09-24 | UAL | 104.71 | 104.71 | 100.92 | 101.39 | 101.39 | 5.797e+6 |
| 2025-09-24 | VRSK | 240.83 | 244.71 | 239.81 | 241.83 | 241.83 | 1.180e+6 |
| 2025-09-24 | NWSA | 30.45 | 30.62 | 30.09 | 30.1 | 30.1 | 3.792e+6 |
| 2025-09-24 | SYF | 74.33 | 74.59 | 72.97 | 73.72 | 73.72 | 2.588e+6 |
| 2025-09-24 | NXPI | 223.77 | 226.63 | 222.81 | 225.48 | 225.48 | 1.680e+6 |
| 2025-09-24 | WU | 7.74 | 7.83 | 7.72 | 7.77 | 7.77 | 6.039e+6 |
| 2025-09-24 | O | 57.57 | 58.18 | 57.37 | 57.87 | 57.87 | 5.751e+6 |
| 2025-09-24 | MTB | 197.51 | 199.37 | 195.6 | 196.5 | 196.5 | 847,011 |
| 2025-09-24 | WYNN | 126.3 | 126.75 | 124.64 | 125.05 | 125.05 | 1.119e+6 |
| 2025-09-24 | ODFL | 138.6 | 141.73 | 138.6 | 140.58 | 140.58 | 1.667e+6 |
| 2025-09-24 | UHS | 193.97 | 200.35 | 193.97 | 199.34 | 199.34 | 776,533 |
| 2025-09-24 | NEE | 71.22 | 72.89 | 71.08 | 72.84 | 72.84 | 1.128e+7 |
| 2025-09-24 | SNDK | 103.56 | 107.72 | 96.63 | 99.83 | 99.83 | 1.241e+7 |
| 2025-09-24 | OGN | 10.48 | 10.6 | 10.26 | 10.34 | 10.34 | 2.218e+6 |
| 2025-09-24 | SLB | 34.34 | 34.68 | 34.08 | 34.14 | 34.14 | 1.460e+7 |
| 2025-09-24 | STLD | 135.2 | 136.43 | 134.79 | 135.06 | 135.06 | 905,446 |
| 2025-09-24 | SYK | 370.04 | 371.4 | 366.65 | 368.46 | 368.46 | 1.685e+6 |
| 2025-09-24 | SEE | 33.14 | 33.36 | 32.44 | 32.93 | 32.93 | 1.915e+6 |
| 2025-09-24 | NCLH | 25.64 | 25.7 | 25.08 | 25.23 | 25.23 | 6.987e+6 |
| 2025-09-24 | PPG | 103.28 | 104.56 | 103 | 103.43 | 103.43 | 1.687e+6 |
| 2025-09-24 | OKE | 70.11 | 71.37 | 69.88 | 70.71 | 70.71 | 3.419e+6 |
| 2025-09-24 | SRE | 84.58 | 85.51 | 84.29 | 85.43 | 85.43 | 4.581e+6 |
| 2025-09-24 | ON | 50.42 | 51.48 | 50.13 | 50.94 | 50.94 | 5.520e+6 |
| 2025-09-24 | WMB | 61.12 | 62.44 | 60.9 | 61.89 | 61.89 | 8.890e+6 |
| 2025-09-24 | V | 337.07 | 337.83 | 335.86 | 336.62 | 336.62 | 5.207e+6 |
| 2025-09-24 | ORLY | 103.66 | 104.11 | 102.73 | 103.47 | 103.47 | 4.982e+6 |
| 2025-09-24 | ZBH | 98.94 | 99.52 | 97.98 | 98.21 | 98.21 | 1.407e+6 |
| 2025-09-24 | VRSN | 284.76 | 285.06 | 281.25 | 282.57 | 282.57 | 366,218 |
| 2025-09-24 | TGNA | 20.61 | 20.67 | 20.5 | 20.52 | 20.52 | 2.961e+6 |
| 2025-09-24 | SW | 42.28 | 42.99 | 41.63 | 41.87 | 41.87 | 2.767e+6 |
| 2025-09-24 | REG | 69.98 | 70.26 | 69.41 | 69.91 | 69.91 | 1.260e+6 |
| 2025-09-24 | TRMB | 82.08 | 82.08 | 79.71 | 79.88 | 79.88 | 1.463e+6 |
| 2025-09-24 | OTIS | 87.5 | 87.9 | 87.13 | 87.39 | 87.39 | 2.156e+6 |
| 2025-09-24 | VZ | 41.13 | 41.31 | 40.9 | 41.11 | 41.11 | 2.116e+7 |
| 2025-09-24 | SPGI | 490.45 | 491.31 | 483.37 | 488.64 | 488.64 | 2.582e+6 |
| 2025-09-24 | OXY | 46.4 | 46.95 | 46.15 | 46.39 | 46.39 | 7.334e+6 |