Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98501–98550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | NOW | 187.2 | 188.98 | 183.87 | 184.71 | 184.71 | 8.243e+6 |
| 2025-09-10 | MO | 62.89 | 63.23 | 62.61 | 62.95 | 62.95 | 6.677e+6 |
| 2025-09-10 | UNM | 71.84 | 72.45 | 71.49 | 72.4 | 72.4 | 1.088e+6 |
| 2025-09-10 | NRG | 153.59 | 160.83 | 153.55 | 159.79 | 159.79 | 3.507e+6 |
| 2025-09-10 | SCHW | 92.24 | 92.45 | 90.96 | 91.34 | 91.34 | 1.254e+7 |
| 2025-09-10 | UNP | 212.63 | 213.69 | 208.52 | 212.82 | 212.82 | 5.005e+6 |
| 2025-09-10 | NSC | 268.76 | 270.33 | 264.63 | 268.7 | 268.7 | 1.979e+6 |
| 2025-09-10 | WTW | 325.83 | 328.05 | 320.9 | 327.33 | 327.33 | 445,600 |
| 2025-09-10 | WMB | 56.38 | 57.88 | 56.37 | 57.36 | 57.36 | 5.960e+6 |
| 2025-09-10 | NTAP | 121.92 | 122.85 | 121 | 121.78 | 121.78 | 2.170e+6 |
| 2025-09-10 | UPS | 80.42 | 81.2 | 79.82 | 79.94 | 79.94 | 6.685e+6 |
| 2025-09-10 | PLTR | 166 | 169 | 163.44 | 166.74 | 166.74 | 6.221e+7 |
| 2025-09-10 | NTRS | 127.11 | 127.69 | 124.94 | 125.59 | 125.59 | 1.517e+6 |
| 2025-09-10 | SJM | 106.8 | 107.02 | 105.02 | 106.67 | 106.67 | 1.029e+6 |
| 2025-09-10 | PODD | 350.68 | 351.11 | 330 | 337.61 | 337.61 | 800,800 |
| 2025-09-10 | NVDA | 176.61 | 179.26 | 175.44 | 177.3 | 177.3 | 2.269e+8 |
| 2025-09-10 | XEL | 70.42 | 70.98 | 70.11 | 70.67 | 70.67 | 5.767e+6 |
| 2025-09-10 | NDSN | 219.18 | 221.75 | 219.18 | 221.45 | 221.45 | 244,113 |
| 2025-09-10 | NVR | 8,245.66 | 8,335.89 | 8,225.46 | 8,335.89 | 8,335.89 | 21,900 |
| 2025-09-10 | ZTS | 147.22 | 148.78 | 146.6 | 147.63 | 147.63 | 2.734e+6 |
| 2025-09-10 | PSKY | 15.12 | 15.6 | 14.65 | 14.93 | 14.93 | 6.164e+6 |
| 2025-09-10 | NWL | 6.02 | 6.02 | 5.79 | 5.87 | 5.87 | 6.327e+6 |
| 2025-09-10 | NEE | 69.06 | 70.38 | 68.69 | 70.09 | 70.09 | 9.254e+6 |
| 2025-09-10 | SWK | 74.96 | 75.85 | 74.35 | 75.24 | 75.24 | 1.678e+6 |
| 2025-09-10 | NWS | 32.23 | 32.28 | 31.44 | 31.44 | 31.44 | 1.852e+6 |
| 2025-09-10 | UAL | 105.98 | 108.14 | 105.31 | 107.51 | 107.51 | 5.246e+6 |
| 2025-09-10 | VZ | 41.4 | 41.57 | 40.94 | 41.4 | 41.4 | 1.481e+7 |
| 2025-09-10 | NWSA | 29.09 | 29.27 | 28.6 | 28.65 | 28.65 | 4.806e+6 |
| 2025-09-10 | SYF | 75.07 | 75.7 | 73 | 73.83 | 73.83 | 5.275e+6 |
| 2025-09-10 | WU | 8.01 | 8.01 | 7.8 | 7.82 | 7.82 | 8.250e+6 |
| 2025-09-10 | NXPI | 220.95 | 221.42 | 216.03 | 216.18 | 216.18 | 3.210e+6 |
| 2025-09-10 | XRAY | 13.51 | 13.72 | 13.31 | 13.33 | 13.33 | 2.658e+6 |
| 2025-09-10 | VMC | 291.19 | 294.01 | 290.28 | 292.8 | 292.8 | 473,000 |
| 2025-09-10 | O | 57.44 | 57.75 | 57.09 | 57.36 | 57.36 | 4.673e+6 |
| 2025-09-10 | PM | 160.33 | 161.36 | 159.59 | 160.85 | 160.85 | 3.980e+6 |
| 2025-09-10 | WYNN | 121.08 | 122.76 | 120.65 | 122.06 | 122.06 | 1.145e+6 |
| 2025-09-10 | ODFL | 146.52 | 148.17 | 144.38 | 145.81 | 145.81 | 1.199e+6 |
| 2025-09-10 | SPGI | 545.08 | 546.72 | 536.69 | 537.58 | 537.58 | 910,625 |
| 2025-09-10 | UHS | 186.23 | 187.49 | 181.56 | 185.72 | 185.72 | 1.086e+6 |
| 2025-09-10 | OGN | 10.24 | 10.39 | 10.06 | 10.19 | 10.19 | 3.040e+6 |
| 2025-09-10 | SEDG | 30.94 | 31.45 | 29.22 | 29.42 | 29.42 | 3.527e+6 |
| 2025-09-10 | SYK | 390.03 | 390.03 | 378.67 | 380.12 | 380.12 | 931,717 |
| 2025-09-10 | OKE | 68.95 | 70.42 | 68.85 | 70.4 | 70.4 | 3.403e+6 |
| 2025-09-10 | NCLH | 25.37 | 25.66 | 24.52 | 25.43 | 25.43 | 1.850e+7 |
| 2025-09-10 | SRE | 78.67 | 80.47 | 78.52 | 80.27 | 80.27 | 3.728e+6 |
| 2025-09-10 | ON | 48.65 | 49.53 | 47.73 | 48.13 | 48.13 | 6.388e+6 |
| 2025-09-10 | PLD | 109.19 | 109.56 | 107.91 | 108.28 | 108.28 | 3.119e+6 |
| 2025-09-10 | V | 340.52 | 340.52 | 334.39 | 336.06 | 336.06 | 6.558e+6 |
| 2025-09-10 | ORLY | 106.66 | 107.2 | 104.65 | 105.11 | 105.11 | 5.000e+6 |
| 2025-09-10 | STZ | 142.97 | 142.97 | 139.55 | 139.93 | 139.93 | 2.236e+6 |