Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96051–96100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | UDR | 36.41 | 36.71 | 35.93 | 35.97 | 35.97 | 2.589e+6 |
| 2025-09-16 | NKE | 71.87 | 72.44 | 71.17 | 71.82 | 71.82 | 8.814e+6 |
| 2025-09-16 | PNC | 197.7 | 198.24 | 193.88 | 196.09 | 196.09 | 1.187e+6 |
| 2025-09-16 | VLO | 156.67 | 160.57 | 155.96 | 159.88 | 159.88 | 2.921e+6 |
| 2025-09-16 | SEDG | 30.75 | 33.2 | 30.58 | 33.11 | 33.11 | 4.715e+6 |
| 2025-09-16 | WY | 24.35 | 24.71 | 24.34 | 24.49 | 24.49 | 4.705e+6 |
| 2025-09-16 | NKTR | 49.01 | 50.34 | 48.14 | 49.89 | 49.89 | 1.499e+6 |
| 2025-09-16 | PNW | 84.68 | 84.75 | 83.34 | 83.45 | 83.45 | 918,662 |
| 2025-09-16 | SNPS | 420.55 | 427.37 | 417 | 425.97 | 425.97 | 3.006e+6 |
| 2025-09-16 | VMC | 292.86 | 294.15 | 289.62 | 290.35 | 290.35 | 732,900 |
| 2025-09-16 | NOC | 573.83 | 583 | 571.79 | 575.18 | 575.18 | 1.105e+6 |
| 2025-09-16 | PNR | 109.76 | 110.3 | 108.8 | 110.15 | 110.15 | 1.183e+6 |
| 2025-09-16 | NOW | 188.14 | 189.29 | 185.69 | 186.4 | 186.4 | 6.502e+6 |
| 2025-09-16 | QRVO | 87.19 | 87.79 | 86.06 | 86.94 | 86.94 | 1.635e+6 |
| 2025-09-16 | SO | 89.89 | 90.11 | 89.16 | 89.17 | 89.17 | 6.626e+6 |
| 2025-09-16 | NRG | 165.16 | 165.77 | 160.83 | 162.78 | 162.78 | 2.536e+6 |
| 2025-09-16 | RF | 26.42 | 26.42 | 25.73 | 26.04 | 26.04 | 1.619e+7 |
| 2025-09-16 | UNM | 73.89 | 73.89 | 72.19 | 72.88 | 72.88 | 1.317e+6 |
| 2025-09-16 | NSC | 274.27 | 277.22 | 273.89 | 274.36 | 274.36 | 1.707e+6 |
| 2025-09-16 | STX | 209.72 | 213.59 | 206.11 | 209.55 | 209.55 | 4.888e+6 |
| 2025-09-16 | UNP | 216.03 | 216.61 | 213.07 | 213.62 | 213.62 | 4.426e+6 |
| 2025-09-16 | NTAP | 122.3 | 122.79 | 120.93 | 121.62 | 121.62 | 1.685e+6 |
| 2025-09-16 | XRAY | 13.26 | 13.35 | 13.13 | 13.26 | 13.26 | 2.845e+6 |
| 2025-09-16 | UPS | 80.49 | 81.36 | 80.37 | 81.22 | 81.22 | 6.186e+6 |
| 2025-09-16 | NTRS | 128.89 | 128.89 | 126.64 | 127.76 | 127.76 | 699,200 |
| 2025-09-16 | PODD | 340.72 | 345.2 | 328.93 | 332.13 | 332.13 | 812,100 |
| 2025-09-16 | ORCL | 311.6 | 317.47 | 299.9 | 304.25 | 304.25 | 5.192e+7 |
| 2025-09-16 | NOV | 12.67 | 13.27 | 12.63 | 13.18 | 13.18 | 4.009e+6 |
| 2025-09-16 | XEL | 71.71 | 71.96 | 70.97 | 71.03 | 71.03 | 3.174e+6 |
| 2025-09-16 | NVDA | 176.98 | 177.48 | 174.36 | 174.86 | 174.86 | 1.407e+8 |
| 2025-09-16 | TTD | 44 | 46.34 | 43.51 | 44.9 | 44.9 | 2.413e+7 |
| 2025-09-16 | PSKY | 18.42 | 18.45 | 17.29 | 17.37 | 17.37 | 9.623e+6 |
| 2025-09-16 | VEEV | 275.82 | 276.26 | 272.25 | 273.88 | 273.88 | 925,200 |
| 2025-09-16 | SW | 42.81 | 43.11 | 42.19 | 42.87 | 42.87 | 3.386e+6 |
| 2025-09-16 | UAL | 104.5 | 105.24 | 102.1 | 104.2 | 104.2 | 4.989e+6 |
| 2025-09-16 | NVR | 8,277.1 | 8,282.91 | 8,127.85 | 8,209.98 | 8,209.98 | 17,104 |
| 2025-09-16 | TFC | 43.39 | 43.55 | 42.6 | 43.15 | 43.15 | 6.037e+6 |
| 2025-09-16 | SYF | 75.15 | 75.24 | 72.82 | 73.63 | 73.63 | 4.073e+6 |
| 2025-09-16 | NWL | 5.64 | 5.68 | 5.54 | 5.66 | 5.66 | 4.283e+6 |
| 2025-09-16 | NWS | 32.67 | 32.86 | 32.38 | 32.68 | 32.68 | 1.975e+6 |
| 2025-09-16 | WU | 7.78 | 7.84 | 7.62 | 7.81 | 7.81 | 1.150e+7 |
| 2025-09-16 | NWSA | 29.75 | 29.78 | 29.34 | 29.61 | 29.61 | 5.085e+6 |
| 2025-09-16 | NXPI | 217.2 | 220.18 | 214.85 | 217.87 | 217.87 | 2.209e+6 |
| 2025-09-16 | WYNN | 121.25 | 122.16 | 119.36 | 119.85 | 119.85 | 1.416e+6 |
| 2025-09-16 | O | 58.12 | 58.42 | 57.69 | 57.87 | 57.87 | 6.206e+6 |
| 2025-09-16 | XOM | 110.49 | 112.8 | 110.31 | 112.17 | 112.17 | 1.721e+7 |
| 2025-09-16 | UHS | 190 | 191.18 | 185.4 | 185.92 | 185.92 | 636,200 |
| 2025-09-16 | TMO | 469.45 | 483.74 | 469.23 | 479.9 | 479.9 | 1.800e+6 |
| 2025-09-16 | ODFL | 145.3 | 146.89 | 144.14 | 146.52 | 146.52 | 1.708e+6 |
| 2025-09-16 | SYK | 372.7 | 375.78 | 372.21 | 373.82 | 373.82 | 1.251e+6 |