Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97851–97900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-11 | OI | 12.6 | 13.26 | 12.6 | 13.22 | 13.22 | 2.007e+6 |
| 2025-09-11 | NOW | 185.54 | 188.53 | 184.73 | 187.66 | 187.66 | 5.866e+6 |
| 2025-09-11 | WDC | 96.75 | 97.66 | 94.29 | 96.03 | 96.03 | 6.985e+6 |
| 2025-09-11 | NRG | 160.04 | 160.37 | 156.36 | 156.53 | 156.53 | 2.303e+6 |
| 2025-09-11 | PGR | 231.79 | 234.02 | 230.33 | 233.73 | 233.73 | 1.647e+6 |
| 2025-09-11 | NSC | 268.25 | 271.92 | 268.23 | 270.32 | 270.32 | 1.447e+6 |
| 2025-09-11 | NUE | 140.25 | 144.1 | 140.05 | 142.2 | 142.2 | 1.515e+6 |
| 2025-09-11 | NTAP | 122.54 | 123.85 | 120.85 | 123.32 | 123.32 | 2.107e+6 |
| 2025-09-11 | NTRS | 126.12 | 128.41 | 124.52 | 127.98 | 127.98 | 1.376e+6 |
| 2025-09-11 | TSCO | 58.03 | 59.74 | 57.96 | 59.5 | 59.5 | 3.799e+6 |
| 2025-09-11 | TFC | 43.67 | 44 | 43.46 | 43.87 | 43.87 | 7.389e+6 |
| 2025-09-11 | NVDA | 179.66 | 180.26 | 176.46 | 177.15 | 177.15 | 1.512e+8 |
| 2025-09-11 | NOV | 12.78 | 13.11 | 12.76 | 13.11 | 13.11 | 2.612e+6 |
| 2025-09-11 | POOL | 314.46 | 324.65 | 312.57 | 323.82 | 323.82 | 425,886 |
| 2025-09-11 | SWKS | 72.52 | 73.1 | 71.31 | 72.97 | 72.97 | 3.424e+6 |
| 2025-09-11 | NVR | 8,384.31 | 8,563.79 | 8,344.05 | 8,532.98 | 8,532.98 | 22,439 |
| 2025-09-11 | ROL | 56.1 | 57.8 | 55.87 | 57.67 | 57.67 | 1.353e+6 |
| 2025-09-11 | NWL | 5.88 | 6.05 | 5.85 | 5.89 | 5.89 | 4.516e+6 |
| 2025-09-11 | UA | 4.85 | 4.92 | 4.85 | 4.9 | 4.9 | 4.908e+6 |
| 2025-09-11 | NWS | 31.58 | 32.25 | 31.54 | 32.15 | 32.15 | 3.982e+6 |
| 2025-09-11 | NWSA | 28.68 | 29.44 | 28.54 | 29.4 | 29.4 | 5.649e+6 |
| 2025-09-11 | NXPI | 218.4 | 221.21 | 215.32 | 220.06 | 220.06 | 2.999e+6 |
| 2025-09-11 | O | 57.45 | 58.13 | 57.45 | 58.04 | 58.04 | 4.691e+6 |
| 2025-09-11 | QRVO | 89.2 | 89.8 | 86.51 | 87.67 | 87.67 | 2.338e+6 |
| 2025-09-11 | SJM | 107.25 | 107.86 | 106.26 | 107.47 | 107.47 | 1.675e+6 |
| 2025-09-11 | ODFL | 145.23 | 150.33 | 145.09 | 148.89 | 148.89 | 1.682e+6 |
| 2025-09-11 | PWR | 390.86 | 400.59 | 388.69 | 389.37 | 389.37 | 1.190e+6 |
| 2025-09-11 | OGN | 10.28 | 10.59 | 10.27 | 10.59 | 10.59 | 3.109e+6 |
| 2025-09-11 | ZTS | 147.98 | 150.17 | 147.62 | 148.8 | 148.8 | 3.194e+6 |
| 2025-09-11 | OKE | 69.61 | 70.54 | 69.46 | 70.36 | 70.36 | 2.437e+6 |
| 2025-09-11 | TJX | 139.12 | 139.99 | 138.54 | 139.57 | 139.57 | 5.198e+6 |
| 2025-09-11 | SPG | 175.77 | 179.84 | 175.45 | 179.59 | 179.59 | 1.786e+6 |
| 2025-09-11 | ON | 48.45 | 49.28 | 48.08 | 49.02 | 49.02 | 7.051e+6 |
| 2025-09-11 | WRB | 70.89 | 72.53 | 70.67 | 72.43 | 72.43 | 1.644e+6 |
| 2025-09-11 | ORLY | 105.66 | 108.07 | 105.51 | 107.82 | 107.82 | 5.272e+6 |
| 2025-09-11 | TGNA | 20.75 | 20.84 | 20.71 | 20.76 | 20.76 | 2.059e+6 |
| 2025-09-11 | OTIS | 86.62 | 88.03 | 86.47 | 88.03 | 88.03 | 3.628e+6 |
| 2025-09-11 | STT | 108.61 | 110.91 | 108.45 | 110.65 | 110.65 | 2.077e+6 |
| 2025-09-11 | OXY | 45.21 | 45.77 | 45.1 | 45.53 | 45.53 | 5.065e+6 |
| 2025-09-11 | PANW | 198 | 200.8 | 197.72 | 198.33 | 198.33 | 4.328e+6 |
| 2025-09-11 | ZBH | 101.52 | 103.68 | 101.16 | 103.45 | 103.45 | 1.148e+6 |
| 2025-09-11 | PAYX | 128.59 | 131.38 | 128.38 | 131.09 | 131.09 | 1.699e+6 |
| 2025-09-11 | VNO | 39.82 | 41.19 | 39.74 | 41.1 | 41.1 | 1.371e+6 |
| 2025-09-11 | PBI | 11.11 | 11.24 | 10.95 | 11.15 | 11.15 | 2.617e+6 |
| 2025-09-11 | PCAR | 96.49 | 99.92 | 96.48 | 99.58 | 99.58 | 2.672e+6 |
| 2025-09-11 | TMUS | 237.91 | 239.99 | 237.2 | 239.05 | 239.05 | 4.322e+6 |
| 2025-09-11 | URBN | 70.25 | 72.03 | 69.3 | 71.7 | 71.7 | 1.990e+6 |
| 2025-09-11 | PCG | 15.18 | 15.66 | 14.95 | 15.61 | 15.61 | 4.824e+7 |
| 2025-09-11 | TECH | 50.79 | 53.16 | 50.75 | 52.97 | 52.97 | 1.847e+6 |
| 2025-09-11 | PEG | 80.52 | 81.14 | 79.99 | 80.73 | 80.73 | 2.229e+6 |