Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99701–99750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | ZION | 55.33 | 55.8 | 54.64 | 55.7 | 55.7 | 1.734e+6 |
| 2025-09-08 | PNW | 86.31 | 86.31 | 84.96 | 85.34 | 85.34 | 862,857 |
| 2025-09-08 | STX | 188.57 | 190.09 | 185.79 | 187.83 | 187.83 | 4.020e+6 |
| 2025-09-08 | MUR | 24.32 | 24.74 | 24.07 | 24.56 | 24.56 | 3.557e+6 |
| 2025-09-08 | NE | 29.36 | 29.96 | 28.3 | 29.16 | 29.16 | 6.250e+6 |
| 2025-09-08 | PRU | 102.6 | 103.24 | 101.08 | 103.06 | 103.06 | 1.418e+6 |
| 2025-09-08 | NEM | 76.32 | 76.8 | 74.85 | 75.38 | 75.38 | 1.011e+7 |
| 2025-09-08 | TYL | 559.96 | 566.58 | 558.24 | 566.1 | 566.1 | 233,922 |
| 2025-09-08 | NFLX | 124.85 | 125.2 | 123.2 | 124.48 | 124.48 | 1.915e+7 |
| 2025-09-08 | VEEV | 279 | 283.26 | 275.42 | 282.78 | 282.78 | 2.253e+6 |
| 2025-09-08 | PNC | 199.28 | 200.67 | 196.27 | 198.85 | 198.85 | 1.773e+6 |
| 2025-09-08 | WHR | 92.09 | 93.54 | 90.45 | 93.09 | 93.09 | 976,581 |
| 2025-09-08 | NI | 39.55 | 39.73 | 39.24 | 39.45 | 39.45 | 4.588e+6 |
| 2025-09-08 | TRMB | 81.05 | 81.36 | 80.3 | 81.29 | 81.29 | 1.132e+6 |
| 2025-09-08 | URI | 967.19 | 968.22 | 952.93 | 964.03 | 964.03 | 585,158 |
| 2025-09-08 | WY | 25.55 | 25.55 | 24.99 | 25.48 | 25.48 | 4.887e+6 |
| 2025-09-08 | NUE | 145.98 | 145.98 | 141.98 | 142.46 | 142.46 | 2.331e+6 |
| 2025-09-08 | NKE | 73.31 | 73.62 | 72.77 | 73.2 | 73.2 | 1.379e+7 |
| 2025-09-08 | SNPS | 600.92 | 615.79 | 599.22 | 609.08 | 609.08 | 1.730e+6 |
| 2025-09-08 | TSN | 54.84 | 55.14 | 54.44 | 54.97 | 54.97 | 2.861e+6 |
| 2025-09-08 | NKTR | 40.71 | 44.33 | 39.1 | 44.33 | 44.33 | 1.969e+6 |
| 2025-09-08 | PNR | 109.77 | 110.11 | 108.83 | 109.82 | 109.82 | 955,601 |
| 2025-09-08 | NOC | 570.84 | 577.93 | 567.25 | 577.7 | 577.7 | 814,129 |
| 2025-09-08 | SO | 89.25 | 89.66 | 88.43 | 88.66 | 88.66 | 3.712e+6 |
| 2025-09-08 | NOW | 183.03 | 188.96 | 182.51 | 187.87 | 187.87 | 8.182e+6 |
| 2025-09-08 | UNM | 72.24 | 72.69 | 71.14 | 72.37 | 72.37 | 2.048e+6 |
| 2025-09-08 | NRG | 147.42 | 148.32 | 143.52 | 146.46 | 146.46 | 2.334e+6 |
| 2025-09-08 | NSC | 273.28 | 274.05 | 271.14 | 271.89 | 271.89 | 1.946e+6 |
| 2025-09-08 | VLO | 154.21 | 154.88 | 151.01 | 154.69 | 154.69 | 2.459e+6 |
| 2025-09-08 | UNP | 216.91 | 217.68 | 213.89 | 214.87 | 214.87 | 4.131e+6 |
| 2025-09-08 | NTAP | 117.14 | 119.61 | 116.7 | 119.45 | 119.45 | 3.018e+6 |
| 2025-09-08 | XOM | 107.33 | 107.65 | 105.98 | 107.45 | 107.45 | 1.544e+7 |
| 2025-09-08 | UPS | 81.08 | 81.08 | 79.17 | 80.38 | 80.38 | 1.178e+7 |
| 2025-09-08 | NTRS | 125.99 | 126.47 | 124.91 | 125.96 | 125.96 | 1.043e+6 |
| 2025-09-08 | TTD | 52.31 | 52.48 | 50.64 | 52.03 | 52.03 | 1.066e+7 |
| 2025-09-08 | PLTR | 154.91 | 158.3 | 154.84 | 156.1 | 156.1 | 4.764e+7 |
| 2025-09-08 | PODD | 349.56 | 350 | 345.56 | 349.56 | 349.56 | 526,583 |
| 2025-09-08 | NVDA | 167.52 | 170.93 | 167.32 | 168.28 | 168.28 | 1.638e+8 |
| 2025-09-08 | NVR | 8,509.4 | 8,562.5 | 8,420.9 | 8,543 | 8,543 | 15,203 |
| 2025-09-08 | STI | 5.61 | 5.69 | 4.73 | 4.75 | 4.75 | 452,400 |
| 2025-09-08 | XEL | 71.29 | 71.37 | 69.72 | 70.13 | 70.13 | 6.051e+6 |
| 2025-09-08 | PSKY | 14.89 | 15.06 | 14.58 | 15.01 | 15.01 | 6.515e+6 |
| 2025-09-08 | POOL | 325.57 | 328.38 | 319.5 | 327.57 | 327.57 | 653,607 |
| 2025-09-08 | NWL | 6.18 | 6.18 | 5.99 | 6.12 | 6.12 | 9.002e+6 |
| 2025-09-08 | NWS | 33.18 | 33.84 | 32.9 | 33.74 | 33.74 | 557,149 |
| 2025-09-08 | UAL | 107.48 | 109.44 | 106.21 | 107.77 | 107.77 | 5.219e+6 |
| 2025-09-08 | NWSA | 29.21 | 29.82 | 28.94 | 29.72 | 29.72 | 3.796e+6 |
| 2025-09-08 | VNT | 43.45 | 43.57 | 43.04 | 43.33 | 43.33 | 695,038 |
| 2025-09-08 | SYF | 74.86 | 75.08 | 73.63 | 74.23 | 74.23 | 2.289e+6 |
| 2025-09-08 | NXPI | 224.19 | 226.18 | 221.45 | 222.32 | 222.32 | 1.877e+6 |