Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94201–94250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | NVR | 8,135.44 | 8,200.01 | 8,077.72 | 8,094.7 | 8,094.7 | 45,305 |
| 2025-09-19 | RL | 312.01 | 313.82 | 309.04 | 309.87 | 309.87 | 1.433e+6 |
| 2025-09-19 | NWL | 5.62 | 5.62 | 5.33 | 5.34 | 5.34 | 9.564e+6 |
| 2025-09-19 | PSX | 128.61 | 128.9 | 125.35 | 126.66 | 126.66 | 9.245e+6 |
| 2025-09-19 | NWS | 33.59 | 34.04 | 33.41 | 33.8 | 33.8 | 3.125e+6 |
| 2025-09-19 | REG | 69.1 | 69.21 | 68.36 | 68.82 | 68.82 | 2.345e+6 |
| 2025-09-19 | NWSA | 30.39 | 30.73 | 30.26 | 30.49 | 30.49 | 6.983e+6 |
| 2025-09-19 | STI | 4.77 | 4.79 | 4.55 | 4.55 | 4.55 | 60,183 |
| 2025-09-19 | NXPI | 226.5 | 226.92 | 220.03 | 221.91 | 221.91 | 3.420e+6 |
| 2025-09-19 | TROW | 103.15 | 103.42 | 101.78 | 103.17 | 103.17 | 2.405e+6 |
| 2025-09-19 | O | 56.99 | 57.6 | 56.88 | 57.08 | 57.08 | 1.268e+7 |
| 2025-09-19 | ROST | 145.78 | 146.29 | 143.93 | 145.54 | 145.54 | 4.703e+6 |
| 2025-09-19 | ODFL | 142.36 | 142.47 | 139.61 | 140.36 | 140.36 | 4.264e+6 |
| 2025-09-19 | SPG | 176.14 | 178.04 | 175.83 | 176.49 | 176.49 | 7.083e+6 |
| 2025-09-19 | OGN | 10.78 | 10.79 | 10.27 | 10.38 | 10.38 | 9.659e+6 |
| 2025-09-19 | VNO | 41.02 | 41.1 | 40.43 | 40.79 | 40.79 | 6.274e+6 |
| 2025-09-19 | OKE | 70.72 | 70.77 | 68.17 | 68.68 | 68.68 | 8.657e+6 |
| 2025-09-19 | PPG | 108.23 | 108.33 | 106.2 | 107.29 | 107.29 | 3.618e+6 |
| 2025-09-19 | ON | 51.61 | 51.65 | 50.31 | 51.07 | 51.07 | 1.815e+7 |
| 2025-09-19 | URBN | 71.56 | 72.04 | 70.14 | 71.41 | 71.41 | 2.449e+6 |
| 2025-09-19 | ORLY | 104.06 | 104.37 | 103.23 | 103.93 | 103.93 | 1.005e+7 |
| 2025-09-19 | WMB | 60.19 | 60.33 | 59.08 | 59.18 | 59.18 | 1.476e+7 |
| 2025-09-19 | OTIS | 89.13 | 89.41 | 87.81 | 87.81 | 87.81 | 6.994e+6 |
| 2025-09-19 | TSLA | 421.82 | 429.47 | 421.72 | 426.07 | 426.07 | 9.313e+7 |
| 2025-09-19 | OXY | 46.86 | 46.86 | 45.49 | 45.61 | 45.61 | 1.427e+7 |
| 2025-09-19 | TECH | 53 | 53.19 | 51.73 | 52.91 | 52.91 | 4.478e+6 |
| 2025-09-19 | PANW | 206.41 | 209.02 | 205.52 | 208.19 | 208.19 | 8.925e+6 |
| 2025-09-19 | VZ | 41.69 | 41.69 | 41.37 | 41.39 | 41.39 | 2.916e+7 |
| 2025-09-19 | PAYX | 127.52 | 127.71 | 125.16 | 125.81 | 125.81 | 7.783e+6 |
| 2025-09-19 | NEE | 70.03 | 70.45 | 69.43 | 70.13 | 70.13 | 1.482e+7 |
| 2025-09-19 | PBI | 11.37 | 11.5 | 11.22 | 11.5 | 11.5 | 5.389e+6 |
| 2025-09-19 | SYY | 80.45 | 81.48 | 80.24 | 80.65 | 80.65 | 7.527e+6 |
| 2025-09-19 | PCAR | 99.54 | 100.21 | 96.72 | 97.33 | 97.33 | 7.591e+6 |
| 2025-09-19 | SW | 42.9 | 42.98 | 41.82 | 42.42 | 42.42 | 1.982e+7 |
| 2025-09-19 | PCG | 14.86 | 14.89 | 14.45 | 14.8 | 14.8 | 3.515e+7 |
| 2025-09-19 | TJX | 138.94 | 139.16 | 137.86 | 138.53 | 138.53 | 7.504e+6 |
| 2025-09-19 | PEG | 80.07 | 80.61 | 79.53 | 80.3 | 80.3 | 4.629e+6 |
| 2025-09-19 | NDSN | 226.69 | 226.69 | 223.23 | 223.61 | 223.61 | 603,102 |
| 2025-09-19 | PENN | 19.38 | 19.41 | 19 | 19.09 | 19.09 | 4.630e+6 |
| 2025-09-19 | RTX | 156.89 | 156.89 | 154.91 | 156.44 | 156.44 | 7.084e+6 |
| 2025-09-19 | PEP | 138.85 | 139.45 | 137.86 | 139.14 | 139.14 | 1.237e+7 |
| 2025-09-19 | SNA | 332.73 | 334.17 | 329.08 | 330.38 | 330.38 | 989,349 |
| 2025-09-19 | PFE | 23.05 | 23.05 | 22.64 | 22.84 | 22.84 | 8.658e+7 |
| 2025-09-19 | NUE | 133.14 | 133.29 | 131.22 | 131.86 | 131.86 | 4.919e+6 |
| 2025-09-19 | PFG | 80.99 | 81.09 | 79.75 | 80.22 | 80.22 | 3.057e+6 |
| 2025-09-19 | STE | 249.47 | 249.64 | 247.36 | 247.54 | 247.54 | 643,521 |
| 2025-09-19 | PG | 154.26 | 154.27 | 152.65 | 152.72 | 152.72 | 1.722e+7 |
| 2025-09-19 | VEEV | 279.73 | 280.1 | 275.97 | 277.79 | 277.79 | 2.340e+6 |
| 2025-09-19 | PH | 753.19 | 753.97 | 741.77 | 750.95 | 750.95 | 791,800 |
| 2025-09-19 | UA | 4.84 | 4.85 | 4.73 | 4.74 | 4.74 | 9.821e+6 |