Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92951–93000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | RRC | 34.83 | 35.99 | 34.83 | 35.57 | 35.57 | 3.821e+6 |
| 2025-09-23 | MU | 165.45 | 168.76 | 165 | 166.18 | 166.18 | 4.332e+7 |
| 2025-09-23 | OMC | 74.57 | 76.12 | 74.07 | 74.79 | 74.79 | 3.391e+6 |
| 2025-09-23 | MUR | 26.5 | 28.44 | 26.5 | 27.22 | 27.22 | 2.663e+6 |
| 2025-09-23 | TROW | 102.49 | 103.51 | 101.32 | 101.88 | 101.88 | 1.130e+6 |
| 2025-09-23 | NEM | 84.3 | 86.2 | 83.57 | 84.26 | 84.26 | 1.840e+7 |
| 2025-09-23 | SW | 42.6 | 43.05 | 42.18 | 42.41 | 42.41 | 3.276e+6 |
| 2025-09-23 | NI | 40.35 | 40.86 | 40.28 | 40.76 | 40.76 | 5.470e+6 |
| 2025-09-23 | TSN | 52.95 | 53.25 | 52.66 | 52.95 | 52.95 | 1.989e+6 |
| 2025-09-23 | NKE | 70.65 | 71.49 | 69.82 | 70.02 | 70.02 | 1.043e+7 |
| 2025-09-23 | XYZ | 77.69 | 79 | 75.48 | 76.54 | 76.54 | 7.218e+6 |
| 2025-09-23 | NKTR | 59.1 | 61.06 | 58.12 | 59.6 | 59.6 | 864,600 |
| 2025-09-23 | RF | 26.16 | 26.63 | 26.07 | 26.2 | 26.2 | 1.805e+7 |
| 2025-09-23 | NOC | 571.84 | 576.47 | 566.95 | 572.91 | 572.91 | 656,300 |
| 2025-09-23 | WDC | 112.34 | 113.62 | 109.26 | 110.11 | 110.11 | 7.376e+6 |
| 2025-09-23 | NOV | 12.62 | 13.39 | 12.58 | 12.95 | 12.95 | 4.474e+6 |
| 2025-09-23 | OI | 13.15 | 13.42 | 13.14 | 13.34 | 13.34 | 1.356e+6 |
| 2025-09-23 | NOW | 189.51 | 190.1 | 185.29 | 185.53 | 185.53 | 7.035e+6 |
| 2025-09-23 | PGR | 226.16 | 226.43 | 222.78 | 224.16 | 224.16 | 3.972e+6 |
| 2025-09-23 | NRG | 169.66 | 170.06 | 163.73 | 165.96 | 165.96 | 2.527e+6 |
| 2025-09-23 | NUE | 133.82 | 136.61 | 133.13 | 133.8 | 133.8 | 1.828e+6 |
| 2025-09-23 | NSC | 287.09 | 289.7 | 285.92 | 288.16 | 288.16 | 1.734e+6 |
| 2025-09-23 | PHM | 129.26 | 130.13 | 128.12 | 129.51 | 129.51 | 1.317e+6 |
| 2025-09-23 | NTAP | 122.84 | 123.01 | 121.18 | 121.69 | 121.69 | 1.975e+6 |
| 2025-09-23 | STE | 247.54 | 250.51 | 247.25 | 247.99 | 247.99 | 432,144 |
| 2025-09-23 | NTRS | 130.33 | 132.15 | 128.34 | 129.01 | 129.01 | 911,600 |
| 2025-09-23 | ROL | 54.95 | 55.07 | 54.13 | 54.87 | 54.87 | 1.751e+6 |
| 2025-09-23 | NVDA | 181.95 | 182.4 | 176.19 | 178.41 | 178.41 | 1.926e+8 |
| 2025-09-23 | VLTO | 105.4 | 105.83 | 104.27 | 104.99 | 104.99 | 879,100 |
| 2025-09-23 | NVR | 7,950 | 8,016.09 | 7,900.34 | 7,980.11 | 7,980.11 | 12,009 |
| 2025-09-23 | SWKS | 81.31 | 81.6 | 78.56 | 79.39 | 79.39 | 2.302e+6 |
| 2025-09-23 | NWL | 5.35 | 5.38 | 5.21 | 5.21 | 5.21 | 6.620e+6 |
| 2025-09-23 | UA | 4.72 | 4.83 | 4.7 | 4.7 | 4.7 | 5.837e+6 |
| 2025-09-23 | NWS | 34.08 | 34.25 | 33.58 | 33.64 | 33.64 | 916,939 |
| 2025-09-23 | SEE | 33.15 | 33.59 | 32.92 | 33.19 | 33.19 | 1.457e+6 |
| 2025-09-23 | NWSA | 30.71 | 30.82 | 30.38 | 30.45 | 30.45 | 2.708e+6 |
| 2025-09-23 | UPS | 80.53 | 81.73 | 80.19 | 80.47 | 80.47 | 7.486e+6 |
| 2025-09-23 | NXPI | 224.56 | 227.7 | 222.36 | 223.46 | 223.46 | 2.096e+6 |
| 2025-09-23 | TRGP | 162.86 | 169.77 | 162.86 | 167.34 | 167.34 | 1.722e+6 |
| 2025-09-23 | O | 57.04 | 57.54 | 57.02 | 57.45 | 57.45 | 4.572e+6 |
| 2025-09-23 | XYL | 143.1 | 143.41 | 141.37 | 142.22 | 142.22 | 957,800 |
| 2025-09-23 | ODFL | 138.61 | 141.14 | 138.19 | 138.87 | 138.87 | 1.541e+6 |
| 2025-09-23 | SJM | 104.12 | 105.49 | 103.28 | 104.71 | 104.71 | 3.809e+6 |
| 2025-09-23 | OGN | 10.54 | 10.76 | 10.46 | 10.47 | 10.47 | 2.870e+6 |
| 2025-09-23 | TTD | 46.21 | 47.59 | 45.88 | 46.86 | 46.86 | 2.002e+7 |
| 2025-09-23 | OKE | 69.11 | 70.49 | 68.92 | 69.69 | 69.69 | 3.921e+6 |
| 2025-09-23 | WSM | 196.49 | 199.84 | 195.2 | 198.25 | 198.25 | 1.557e+6 |
| 2025-09-23 | ON | 51.88 | 52.82 | 50.37 | 50.42 | 50.42 | 9.374e+6 |
| 2025-09-23 | RL | 305.52 | 309.75 | 303.59 | 308.09 | 308.09 | 430,095 |
| 2025-09-23 | ORLY | 102.87 | 104.13 | 100.95 | 103.73 | 103.73 | 5.495e+6 |