Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96651–96700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-15 | YUM | 148.41 | 148.93 | 147.52 | 147.52 | 147.52 | 2.605e+6 |
| 2025-09-15 | MUR | 24.89 | 25.58 | 24.57 | 25.38 | 25.38 | 2.078e+6 |
| 2025-09-15 | ZBRA | 314.76 | 323.93 | 313.01 | 320.91 | 320.91 | 486,359 |
| 2025-09-15 | NEM | 77.93 | 79.22 | 77.28 | 78.97 | 78.97 | 1.213e+7 |
| 2025-09-15 | ZION | 57.14 | 57.38 | 55.74 | 55.75 | 55.75 | 1.485e+6 |
| 2025-09-15 | WMB | 57.98 | 58.2 | 57.5 | 57.5 | 57.5 | 3.211e+6 |
| 2025-09-15 | XRX | 3.54 | 3.56 | 3.45 | 3.5 | 3.5 | 3.712e+6 |
| 2025-09-15 | TRMB | 80.88 | 82.04 | 80.56 | 81.01 | 81.01 | 981,541 |
| 2025-09-15 | NE | 29.6 | 30.45 | 29.59 | 29.77 | 29.77 | 2.685e+6 |
| 2025-09-15 | TJX | 138.55 | 139.98 | 138.23 | 139.91 | 139.91 | 4.187e+6 |
| 2025-09-15 | PM | 161.05 | 161.05 | 157.11 | 157.28 | 157.28 | 5.584e+6 |
| 2025-09-15 | NI | 40.24 | 40.34 | 39.75 | 39.75 | 39.75 | 4.361e+6 |
| 2025-09-15 | TECH | 51.29 | 51.64 | 50.79 | 51.39 | 51.39 | 2.006e+6 |
| 2025-09-15 | TYL | 544.99 | 547.93 | 532.47 | 539.46 | 539.46 | 400,300 |
| 2025-09-15 | NKE | 72.24 | 72.27 | 71.65 | 72.09 | 72.09 | 1.032e+7 |
| 2025-09-15 | PNC | 197.37 | 200.18 | 197.01 | 197.57 | 197.57 | 1.464e+6 |
| 2025-09-15 | NKTR | 49 | 49.75 | 47.6 | 49.01 | 49.01 | 1.092e+6 |
| 2025-09-15 | VLO | 154.44 | 156.72 | 153.16 | 154.9 | 154.9 | 2.081e+6 |
| 2025-09-15 | WY | 24.55 | 24.67 | 24.3 | 24.37 | 24.37 | 3.776e+6 |
| 2025-09-15 | SNPS | 431.5 | 433.99 | 416.79 | 419.2 | 419.2 | 4.432e+6 |
| 2025-09-15 | PNW | 85.69 | 85.83 | 84.9 | 84.93 | 84.93 | 849,114 |
| 2025-09-15 | NOC | 569.85 | 572.31 | 566.99 | 570.39 | 570.39 | 804,620 |
| 2025-09-15 | VMC | 293.03 | 294.62 | 291.73 | 292.4 | 292.4 | 592,200 |
| 2025-09-15 | PNR | 110.09 | 110.63 | 109.45 | 109.79 | 109.79 | 899,122 |
| 2025-09-15 | NOW | 186.09 | 191.23 | 185.95 | 189.48 | 189.48 | 7.731e+6 |
| 2025-09-15 | SO | 89.81 | 90.19 | 89.37 | 90.07 | 90.07 | 3.922e+6 |
| 2025-09-15 | WHR | 90.64 | 90.9 | 87.06 | 87.63 | 87.63 | 1.043e+6 |
| 2025-09-15 | PHM | 137.03 | 137.03 | 132.84 | 134.06 | 134.06 | 2.008e+6 |
| 2025-09-15 | SEE | 33.65 | 33.85 | 33.22 | 33.33 | 33.33 | 1.385e+6 |
| 2025-09-15 | NRG | 163.66 | 167.53 | 163.66 | 164.62 | 164.62 | 2.358e+6 |
| 2025-09-15 | UNM | 73.86 | 74.68 | 73.41 | 73.56 | 73.56 | 1.324e+6 |
| 2025-09-15 | NSC | 273.28 | 273.74 | 271.09 | 273.44 | 273.44 | 1.170e+6 |
| 2025-09-15 | UNP | 213.63 | 214.67 | 211.96 | 213.87 | 213.87 | 4.484e+6 |
| 2025-09-15 | SPGI | 543.35 | 545.55 | 540.91 | 541.67 | 541.67 | 963,800 |
| 2025-09-15 | NTAP | 122.54 | 124.04 | 121.67 | 122.4 | 122.4 | 2.478e+6 |
| 2025-09-15 | UPS | 80.91 | 81.2 | 80 | 80.1 | 80.1 | 6.389e+6 |
| 2025-09-15 | NTRS | 127.85 | 130.03 | 127.6 | 128.75 | 128.75 | 1.429e+6 |
| 2025-09-15 | PODD | 342 | 345.74 | 339.98 | 340.29 | 340.29 | 335,535 |
| 2025-09-15 | NVDA | 175.65 | 178.83 | 174.49 | 177.73 | 177.73 | 1.471e+8 |
| 2025-09-15 | XRAY | 13.3 | 13.36 | 13.12 | 13.18 | 13.18 | 3.790e+6 |
| 2025-09-15 | XEL | 71.87 | 72.11 | 71.45 | 71.96 | 71.96 | 2.757e+6 |
| 2025-09-15 | NOV | 12.88 | 13.02 | 12.58 | 12.58 | 12.58 | 2.461e+6 |
| 2025-09-15 | PSKY | 18.63 | 18.88 | 18.05 | 18.41 | 18.41 | 1.116e+7 |
| 2025-09-15 | SLG | 63.58 | 63.73 | 62.18 | 62.87 | 62.87 | 1.159e+6 |
| 2025-09-15 | NVR | 8,422 | 8,489.85 | 8,207.57 | 8,277.95 | 8,277.95 | 17,446 |
| 2025-09-15 | UAL | 106.65 | 106.82 | 103.31 | 104.55 | 104.55 | 4.722e+6 |
| 2025-09-15 | SYF | 74.64 | 76.12 | 74.45 | 75.35 | 75.35 | 2.661e+6 |
| 2025-09-15 | SNDK | 85.3 | 92.06 | 85.12 | 90.09 | 90.09 | 8.981e+6 |
| 2025-09-15 | NWL | 5.78 | 5.78 | 5.6 | 5.64 | 5.64 | 5.843e+6 |
| 2025-09-15 | WU | 7.83 | 7.86 | 7.72 | 7.76 | 7.76 | 1.062e+7 |