Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99101–99150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-09 | NFLX | 124.67 | 126.57 | 124.67 | 126.33 | 126.33 | 2.220e+7 |
| 2025-09-09 | USB | 47.2 | 48.49 | 47.1 | 47.89 | 47.89 | 1.726e+7 |
| 2025-09-09 | PNC | 198.85 | 200 | 194.04 | 195.57 | 195.57 | 1.856e+6 |
| 2025-09-09 | URI | 958.83 | 959.25 | 928.87 | 939.29 | 939.29 | 424,663 |
| 2025-09-09 | NI | 39.45 | 39.88 | 39.21 | 39.7 | 39.7 | 2.643e+6 |
| 2025-09-09 | WY | 25.35 | 25.42 | 24.71 | 24.82 | 24.82 | 2.827e+6 |
| 2025-09-09 | NKE | 73.03 | 73.59 | 72.11 | 72.65 | 72.65 | 8.740e+6 |
| 2025-09-09 | UDR | 37.23 | 37.65 | 37.2 | 37.58 | 37.58 | 2.285e+6 |
| 2025-09-09 | SNPS | 610.94 | 614.89 | 602.5 | 604.37 | 604.37 | 2.236e+6 |
| 2025-09-09 | NKTR | 44.25 | 48.85 | 43.45 | 48.57 | 48.57 | 1.885e+6 |
| 2025-09-09 | NBR | 39.26 | 40.41 | 39.26 | 40.25 | 40.25 | 478,976 |
| 2025-09-09 | PNR | 109.49 | 109.77 | 107.01 | 108.28 | 108.28 | 1.062e+6 |
| 2025-09-09 | NOC | 576.27 | 576.3 | 567.31 | 567.5 | 567.5 | 482,591 |
| 2025-09-09 | PSA | 283.55 | 285.67 | 280.13 | 281.13 | 281.13 | 882,093 |
| 2025-09-09 | SO | 88.51 | 89.31 | 88.37 | 89.03 | 89.03 | 2.890e+6 |
| 2025-09-09 | NOW | 189 | 189 | 185.56 | 186.73 | 186.73 | 5.988e+6 |
| 2025-09-09 | NRG | 147.19 | 151.08 | 146.52 | 150.92 | 150.92 | 1.756e+6 |
| 2025-09-09 | UNM | 72.53 | 72.78 | 71.6 | 71.96 | 71.96 | 1.521e+6 |
| 2025-09-09 | TSN | 54.77 | 55.15 | 54.67 | 54.91 | 54.91 | 2.236e+6 |
| 2025-09-09 | NSC | 271.79 | 272.92 | 269.66 | 269.78 | 269.78 | 1.363e+6 |
| 2025-09-09 | UNP | 215.08 | 216.22 | 213.27 | 213.67 | 213.67 | 3.112e+6 |
| 2025-09-09 | NTAP | 119.88 | 121.51 | 119.02 | 121.38 | 121.38 | 2.001e+6 |
| 2025-09-09 | PLTR | 157.25 | 162.75 | 156.37 | 162.36 | 162.36 | 6.136e+7 |
| 2025-09-09 | UPS | 80.3 | 80.97 | 80.13 | 80.46 | 80.46 | 7.890e+6 |
| 2025-09-09 | NTRS | 125.89 | 128.04 | 125.32 | 127.39 | 127.39 | 916,845 |
| 2025-09-09 | NVDA | 169.06 | 170.95 | 166.71 | 170.73 | 170.73 | 1.575e+8 |
| 2025-09-09 | PODD | 349.27 | 353.5 | 347.31 | 352.82 | 352.82 | 656,739 |
| 2025-09-09 | STI | 4.49 | 5.75 | 4.3 | 5.4 | 5.4 | 370,200 |
| 2025-09-09 | SWKS | 73.9 | 74.98 | 72.87 | 73.34 | 73.34 | 2.291e+6 |
| 2025-09-09 | XEL | 69.84 | 70.57 | 69.68 | 70.39 | 70.39 | 5.444e+6 |
| 2025-09-09 | NVR | 8,459.98 | 8,475 | 8,217.49 | 8,276.25 | 8,276.25 | 22,241 |
| 2025-09-09 | NWL | 6.15 | 6.23 | 5.99 | 6.01 | 6.01 | 6.480e+6 |
| 2025-09-09 | PSKY | 14.77 | 15.29 | 14.55 | 15.02 | 15.02 | 6.071e+6 |
| 2025-09-09 | NWS | 32.53 | 32.79 | 32.12 | 32.23 | 32.23 | 9.094e+6 |
| 2025-09-09 | VZ | 41.28 | 41.64 | 41.27 | 41.48 | 41.48 | 1.560e+7 |
| 2025-09-09 | UAL | 107.42 | 107.91 | 103.97 | 105.65 | 105.65 | 5.260e+6 |
| 2025-09-09 | NWSA | 29.13 | 29.42 | 28.61 | 29.2 | 29.2 | 1.104e+7 |
| 2025-09-09 | ROK | 340.67 | 340.67 | 334.79 | 339.47 | 339.47 | 540,400 |
| 2025-09-09 | SYF | 74.1 | 75.36 | 73.93 | 75.15 | 75.15 | 2.150e+6 |
| 2025-09-09 | NXPI | 221.15 | 221.83 | 218.64 | 220.53 | 220.53 | 1.569e+6 |
| 2025-09-09 | XRAY | 13.83 | 14.09 | 13.53 | 13.54 | 13.54 | 3.157e+6 |
| 2025-09-09 | WU | 8.07 | 8.12 | 7.98 | 7.99 | 7.99 | 8.473e+6 |
| 2025-09-09 | O | 56.98 | 57.44 | 56.76 | 57.4 | 57.4 | 4.084e+6 |
| 2025-09-09 | ODFL | 150.14 | 150.14 | 147.24 | 147.72 | 147.72 | 1.311e+6 |
| 2025-09-09 | WYNN | 121.27 | 122.02 | 120.19 | 120.66 | 120.66 | 934,066 |
| 2025-09-09 | SPGI | 541.9 | 546.58 | 540.96 | 545.37 | 545.37 | 633,230 |
| 2025-09-09 | OGN | 10.41 | 10.51 | 10.19 | 10.3 | 10.3 | 2.885e+6 |
| 2025-09-09 | UHS | 184.5 | 186.47 | 180.22 | 186.09 | 186.09 | 461,425 |
| 2025-09-09 | OKE | 69.02 | 69.69 | 68.74 | 68.96 | 68.96 | 3.491e+6 |
| 2025-09-09 | SNA | 320.29 | 320.99 | 315.17 | 316.07 | 316.07 | 173,300 |