Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94801–94850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | NOV | 12.98 | 13 | 12.66 | 12.85 | 12.85 | 3.003e+6 |
| 2025-09-18 | SYY | 80.19 | 80.6 | 79.24 | 80.2 | 80.2 | 3.595e+6 |
| 2025-09-18 | ORCL | 300.67 | 301.44 | 289.72 | 294.3 | 294.3 | 2.467e+7 |
| 2025-09-18 | NOW | 191.31 | 192.41 | 188.1 | 189.55 | 189.55 | 7.456e+6 |
| 2025-09-18 | NRG | 165.61 | 166.11 | 160.45 | 162.75 | 162.75 | 2.422e+6 |
| 2025-09-18 | RHI | 32.71 | 33.15 | 32.42 | 32.76 | 32.76 | 1.065e+6 |
| 2025-09-18 | STT | 109.75 | 111.28 | 109.6 | 110.93 | 110.93 | 1.537e+6 |
| 2025-09-18 | NSC | 274.64 | 279.31 | 274.03 | 278.88 | 278.88 | 1.095e+6 |
| 2025-09-18 | NTAP | 122.13 | 124.75 | 122.13 | 124.57 | 124.57 | 1.843e+6 |
| 2025-09-18 | NTRS | 128.35 | 131.12 | 127.71 | 130.69 | 130.69 | 1.402e+6 |
| 2025-09-18 | PKG | 209.63 | 212.1 | 208.1 | 211.41 | 211.41 | 571,000 |
| 2025-09-18 | ZTS | 144.54 | 146.26 | 143.4 | 145.33 | 145.33 | 2.740e+6 |
| 2025-09-18 | PHM | 133.75 | 134.58 | 132.3 | 133.54 | 133.54 | 1.831e+6 |
| 2025-09-18 | NVDA | 173.96 | 177.08 | 172.94 | 176.22 | 176.22 | 1.918e+8 |
| 2025-09-18 | NVR | 8,190 | 8,192.56 | 8,055 | 8,178.48 | 8,178.48 | 21,636 |
| 2025-09-18 | TJX | 138.72 | 139.76 | 138.13 | 138.68 | 138.68 | 4.795e+6 |
| 2025-09-18 | NWL | 5.63 | 5.7 | 5.56 | 5.61 | 5.61 | 4.270e+6 |
| 2025-09-18 | NWS | 33.34 | 33.7 | 33.11 | 33.44 | 33.44 | 1.369e+6 |
| 2025-09-18 | NWSA | 30.19 | 30.61 | 29.97 | 30.32 | 30.32 | 2.591e+6 |
| 2025-09-18 | REG | 68.17 | 69.08 | 68.02 | 68.88 | 68.88 | 1.067e+6 |
| 2025-09-18 | NXPI | 223.62 | 226.14 | 221.55 | 224.34 | 224.34 | 3.553e+6 |
| 2025-09-18 | SJM | 101.71 | 103.83 | 100.78 | 103.42 | 103.42 | 3.967e+6 |
| 2025-09-18 | TRGP | 165.52 | 168.39 | 164.43 | 167.32 | 167.32 | 2.165e+6 |
| 2025-09-18 | O | 57.35 | 57.66 | 56.89 | 57.03 | 57.03 | 6.234e+6 |
| 2025-09-18 | ODFL | 141.79 | 143.99 | 140.64 | 141.91 | 141.91 | 2.223e+6 |
| 2025-09-18 | TXN | 179.53 | 180 | 176.66 | 177.94 | 177.94 | 7.937e+6 |
| 2025-09-18 | OGN | 10.39 | 10.81 | 10.35 | 10.78 | 10.78 | 3.835e+6 |
| 2025-09-18 | OKE | 70.75 | 71.36 | 70.36 | 70.63 | 70.63 | 3.302e+6 |
| 2025-09-18 | VNO | 40.55 | 41.34 | 40.27 | 41.01 | 41.01 | 1.095e+6 |
| 2025-09-18 | ON | 51.4 | 52.62 | 50.67 | 51.83 | 51.83 | 1.078e+7 |
| 2025-09-18 | ORLY | 104.25 | 105.39 | 103.48 | 103.69 | 103.69 | 6.215e+6 |
| 2025-09-18 | OTIS | 88.55 | 90.44 | 88.37 | 88.98 | 88.98 | 3.249e+6 |
| 2025-09-18 | WMB | 58.44 | 59.87 | 58.27 | 59.45 | 59.45 | 8.883e+6 |
| 2025-09-18 | OXY | 46.57 | 47.09 | 46.26 | 46.86 | 46.86 | 8.438e+6 |
| 2025-09-18 | PANW | 204.6 | 207.03 | 204.27 | 205.68 | 205.68 | 5.446e+6 |
| 2025-09-18 | TECH | 51.79 | 53.02 | 51.57 | 52.75 | 52.75 | 1.647e+6 |
| 2025-09-18 | PAYX | 127.59 | 128.58 | 126.72 | 126.88 | 126.88 | 3.656e+6 |
| 2025-09-18 | TRMB | 80.11 | 81.84 | 80.03 | 81.66 | 81.66 | 1.364e+6 |
| 2025-09-18 | PBI | 11.1 | 11.42 | 11.1 | 11.32 | 11.32 | 2.298e+6 |
| 2025-09-18 | URBN | 70.09 | 72.03 | 69.75 | 71.58 | 71.58 | 1.296e+6 |
| 2025-09-18 | UA | 4.82 | 4.93 | 4.8 | 4.84 | 4.84 | 6.495e+6 |
| 2025-09-18 | TSCO | 59.09 | 59.85 | 58.78 | 59.35 | 59.35 | 4.154e+6 |
| 2025-09-18 | SEE | 33.62 | 34.11 | 33.43 | 34.05 | 34.05 | 1.717e+6 |
| 2025-09-18 | PCAR | 98.33 | 99.79 | 97.37 | 99.25 | 99.25 | 3.395e+6 |
| 2025-09-18 | VICI | 31.13 | 31.23 | 30.96 | 31.1 | 31.1 | 6.777e+6 |
| 2025-09-18 | XYZ | 76.2 | 78.3 | 75.76 | 77.37 | 77.37 | 5.444e+6 |
| 2025-09-18 | SEDG | 34.56 | 34.88 | 32.93 | 34.71 | 34.71 | 4.757e+6 |
| 2025-09-18 | UPS | 80.72 | 81.12 | 80.08 | 81.08 | 81.08 | 8.067e+6 |
| 2025-09-18 | PCG | 15.1 | 15.1 | 14.75 | 14.79 | 14.79 | 1.819e+7 |
| 2025-09-18 | SW | 42.96 | 43.15 | 42.34 | 42.76 | 42.76 | 3.417e+6 |