Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

97251–97300 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2025-09-12	TFC	43.75	43.94	43.48	43.77	43.77	8.029e+6
2025-09-12	NTRS	127.59	128.93	127.25	127.92	127.92	801,954
2025-09-12	TTD	45.4	46.18	45.05	45.15	45.15	1.976e+7
2025-09-12	NVDA	177.75	178.58	176.43	177.8	177.8	1.249e+8
2025-09-12	ROL	57.44	57.85	56.63	56.83	56.83	1.806e+6
2025-09-12	NVR	8,506.35	8,544.39	8,377.63	8,414.82	8,414.82	15,900
2025-09-12	UA	4.89	4.89	4.73	4.76	4.76	7.119e+6
2025-09-12	NWL	5.85	5.85	5.65	5.72	5.72	5.980e+6
2025-09-12	SBAC	194.53	197.11	194.28	196.34	196.34	1.334e+6
2025-09-12	NWS	32.09	32.35	31.94	32.15	32.15	1.197e+6
2025-09-12	TPR	105.4	107.33	104.91	105.81	105.81	2.941e+6
2025-09-12	NWSA	29.49	29.49	29.06	29.11	29.11	4.752e+6
2025-09-12	SJM	105.86	106.61	104.51	104.51	104.51	1.577e+6
2025-09-12	NXPI	219.52	219.94	215.51	215.73	215.73	2.062e+6
2025-09-12	NDSN	225.53	225.53	221.35	221.71	221.71	195,900
2025-09-12	O	57.97	58.45	57.91	58.28	58.28	3.910e+6
2025-09-12	PWR	387.88	391.65	382	382.26	382.26	833,476
2025-09-12	ODFL	148.64	148.88	143.98	144.4	144.4	1.864e+6
2025-09-12	ZTS	147.85	148.25	144.78	146.42	146.42	3.111e+6
2025-09-12	OGN	10.5	10.65	10.43	10.58	10.58	2.698e+6
2025-09-12	ZBH	102.87	103.29	102.1	102.28	102.28	883,500
2025-09-12	OKE	70.82	70.91	70.12	70.12	70.12	2.452e+6
2025-09-12	WRB	72.22	72.88	71.89	72.47	72.47	1.497e+6
2025-09-12	ON	48.94	49.12	48.05	48.26	48.26	4.283e+6
2025-09-12	TGNA	20.77	20.82	20.73	20.8	20.8	4.085e+6
2025-09-12	ORLY	107.43	108.42	107.2	107.5	107.5	4.783e+6
2025-09-12	STT	110.25	110.85	109.74	110.16	110.16	1.068e+6
2025-09-12	OTIS	87.75	88.38	87.06	87.71	87.71	3.611e+6
2025-09-12	OMC	76.05	76.43	74.17	75.69	75.69	3.293e+6
2025-09-12	OXY	45.77	46.06	45.18	45.19	45.19	5.328e+6
2025-09-12	RRC	35.21	35.59	35.04	35.13	35.13	3.566e+6
2025-09-12	PANW	197.18	199.95	196.16	196.29	196.29	4.432e+6
2025-09-12	USB	47.87	47.9	47.34	47.66	47.66	8.104e+6
2025-09-12	PAYX	130.73	131.58	130.33	130.75	130.75	1.305e+6
2025-09-12	SPG	179.6	180.18	177.84	178.2	178.2	1.547e+6
2025-09-12	PBI	11.06	11.27	11.02	11.13	11.13	2.020e+6
2025-09-12	URBN	70.65	70.7	67.42	67.71	67.71	1.758e+6
2025-09-12	PCAR	99.32	101.26	98.41	100.31	100.31	3.812e+6
2025-09-12	TECH	52.72	52.72	50.53	51.03	51.03	1.982e+6
2025-09-12	PCG	15.63	15.74	15.25	15.33	15.33	2.688e+7
2025-09-12	SYY	79.41	79.87	78.58	79.57	79.57	2.416e+6
2025-09-12	PEG	80.56	81.61	80.54	81.38	81.38	1.703e+6
2025-09-12	TRGP	163.15	165.31	162.28	163.65	163.65	1.009e+6
2025-09-12	PENN	19.95	19.95	19.45	19.61	19.61	2.753e+6
2025-09-12	TRMB	82.69	82.69	80.46	80.88	80.88	1.028e+6
2025-09-12	PEP	141.41	141.59	140.26	140.88	140.88	5.714e+6
2025-09-12	VZ	41.9	41.97	41.67	41.86	41.86	1.372e+7
2025-09-12	PFE	23.58	23.61	22.66	22.69	22.69	8.138e+7
2025-09-12	VLTO	109.03	109.44	108.08	108.61	108.61	1.253e+6
2025-09-12	PFG	80.48	81.42	80.33	81.19	81.19	986,000

← anterior siguiente →