Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93551–93600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | MSCI | 553.07 | 565.66 | 551.09 | 562.03 | 562.03 | 838,721 |
| 2025-09-22 | PPL | 35.19 | 35.31 | 34.97 | 35.14 | 35.14 | 4.262e+6 |
| 2025-09-22 | MSFT | 512.35 | 514.49 | 509.32 | 511.22 | 511.22 | 2.001e+7 |
| 2025-09-22 | ULTA | 522.39 | 522.39 | 514.88 | 518.16 | 518.16 | 673,942 |
| 2025-09-22 | MSI | 473.83 | 474.67 | 468.65 | 468.66 | 468.66 | 789,976 |
| 2025-09-22 | TDC | 21.87 | 22.52 | 21.66 | 22.51 | 22.51 | 1.045e+6 |
| 2025-09-22 | MTCH | 37.71 | 37.98 | 35.75 | 35.79 | 35.79 | 8.802e+6 |
| 2025-09-22 | MTD | 1,263.98 | 1,273.83 | 1,252.13 | 1,258.05 | 1,258.05 | 119,946 |
| 2025-09-22 | MU | 164.15 | 167.03 | 161.36 | 164.39 | 164.39 | 2.585e+7 |
| 2025-09-22 | RRC | 34.26 | 34.94 | 34.06 | 34.77 | 34.77 | 2.488e+6 |
| 2025-09-22 | MUR | 25.63 | 26.53 | 25.41 | 26.29 | 26.29 | 1.846e+6 |
| 2025-09-22 | OMC | 73.43 | 73.95 | 73.01 | 73.07 | 73.07 | 2.451e+6 |
| 2025-09-22 | NEM | 83.04 | 83.48 | 81.41 | 83.31 | 83.31 | 1.402e+7 |
| 2025-09-22 | TROW | 102.81 | 103.09 | 102.11 | 102.49 | 102.49 | 1.175e+6 |
| 2025-09-22 | NI | 39.79 | 40.93 | 39.74 | 40.5 | 40.5 | 8.966e+6 |
| 2025-09-22 | SW | 42.18 | 42.38 | 41.84 | 42.09 | 42.09 | 4.017e+6 |
| 2025-09-22 | NKE | 69.88 | 71.55 | 69.52 | 70.36 | 70.36 | 1.234e+7 |
| 2025-09-22 | TSN | 52.67 | 53.26 | 52.4 | 52.76 | 52.76 | 3.168e+6 |
| 2025-09-22 | NKTR | 56.52 | 59.39 | 56.01 | 58.89 | 58.89 | 1.029e+6 |
| 2025-09-22 | XYZ | 76.5 | 77.69 | 74.72 | 77.41 | 77.41 | 9.005e+6 |
| 2025-09-22 | NOC | 569.55 | 573.48 | 566.14 | 571.99 | 571.99 | 566,750 |
| 2025-09-22 | NOV | 12.4 | 12.6 | 12.27 | 12.48 | 12.48 | 3.949e+6 |
| 2025-09-22 | NOW | 190.78 | 191.35 | 186.18 | 189.56 | 189.56 | 6.040e+6 |
| 2025-09-22 | OI | 13.11 | 13.17 | 12.9 | 13.14 | 13.14 | 1.448e+6 |
| 2025-09-22 | NRG | 163.5 | 170.53 | 162.07 | 169.47 | 169.47 | 2.580e+6 |
| 2025-09-22 | PGR | 227.19 | 227.51 | 224.76 | 226.54 | 226.54 | 2.330e+6 |
| 2025-09-22 | NSC | 280.87 | 290.82 | 279.16 | 286.65 | 286.65 | 2.918e+6 |
| 2025-09-22 | NUE | 131.62 | 134.17 | 130.51 | 133.23 | 133.23 | 2.225e+6 |
| 2025-09-22 | NTAP | 122.76 | 123.44 | 122 | 122.85 | 122.85 | 1.513e+6 |
| 2025-09-22 | NTRS | 128.84 | 130.44 | 128.51 | 130.26 | 130.26 | 796,614 |
| 2025-09-22 | NVDA | 175.28 | 184.53 | 174.69 | 183.59 | 183.59 | 2.696e+8 |
| 2025-09-22 | ROL | 54.85 | 55.18 | 54.6 | 55.03 | 55.03 | 1.932e+6 |
| 2025-09-22 | NVR | 8,067 | 8,067 | 7,907.32 | 7,925.23 | 7,925.23 | 19,903 |
| 2025-09-22 | VLTO | 106.23 | 106.67 | 105.3 | 105.42 | 105.42 | 1.353e+6 |
| 2025-09-22 | NWL | 5.32 | 5.35 | 5.26 | 5.31 | 5.31 | 6.508e+6 |
| 2025-09-22 | NWS | 33.81 | 34.12 | 33.62 | 34.02 | 34.02 | 1.070e+6 |
| 2025-09-22 | UA | 4.74 | 4.77 | 4.68 | 4.68 | 4.68 | 5.568e+6 |
| 2025-09-22 | NWSA | 30.54 | 30.75 | 30.38 | 30.68 | 30.68 | 3.334e+6 |
| 2025-09-22 | SEE | 33.78 | 33.78 | 32.56 | 33.06 | 33.06 | 1.577e+6 |
| 2025-09-22 | NXPI | 221.96 | 225.33 | 220.24 | 223.57 | 223.57 | 1.716e+6 |
| 2025-09-22 | XRX | 3.94 | 4.02 | 3.8 | 3.99 | 3.99 | 4.644e+6 |
| 2025-09-22 | TGNA | 20.81 | 20.84 | 20.71 | 20.76 | 20.76 | 2.915e+6 |
| 2025-09-22 | O | 57.22 | 57.23 | 56.64 | 56.98 | 56.98 | 5.910e+6 |
| 2025-09-22 | UPS | 79.89 | 81.7 | 79.25 | 80.3 | 80.3 | 1.022e+7 |
| 2025-09-22 | TRGP | 160.29 | 165.16 | 158.89 | 162.51 | 162.51 | 1.587e+6 |
| 2025-09-22 | ODFL | 140.35 | 140.35 | 138.19 | 138.46 | 138.46 | 2.093e+6 |
| 2025-09-22 | XYL | 141.15 | 143.04 | 141.02 | 142.65 | 142.65 | 1.003e+6 |
| 2025-09-22 | OGN | 10.36 | 10.63 | 10.26 | 10.5 | 10.5 | 3.525e+6 |
| 2025-09-22 | OKE | 68.41 | 69.43 | 68.09 | 68.74 | 68.74 | 3.828e+6 |
| 2025-09-22 | TTD | 43.88 | 46.68 | 43.66 | 46.15 | 46.15 | 2.360e+7 |