Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13451–13500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-31 | SW | 38.55 | 39.68 | 38.35 | 39.4 | 39.4 | 6.835e+6 |
| 2026-03-31 | NI | 46.64 | 46.97 | 46.16 | 46.66 | 46.66 | 4.803e+6 |
| 2026-03-31 | VEEV | 175.52 | 178.5 | 173.06 | 175.66 | 175.66 | 1.846e+6 |
| 2026-03-31 | NKE | 51.93 | 53.11 | 51.69 | 52.82 | 52.82 | 3.642e+7 |
| 2026-03-31 | SPLS | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 400 |
| 2026-03-31 | NKTR | 66.86 | 72.83 | 64.21 | 71.95 | 71.95 | 1.681e+6 |
| 2026-03-31 | PBI | 10.93 | 11.02 | 10.77 | 10.98 | 10.98 | 2.375e+6 |
| 2026-03-31 | NOC | 679.86 | 685.52 | 667.28 | 682.24 | 682.24 | 551,308 |
| 2026-03-31 | NE | 49 | 50.19 | 48.44 | 49.07 | 49.07 | 2.068e+6 |
| 2026-03-31 | NOV | 18.7 | 19.17 | 18.57 | 18.81 | 18.81 | 5.370e+6 |
| 2026-03-31 | PNW | 100.13 | 100.13 | 97.88 | 99.86 | 99.86 | 1.091e+6 |
| 2026-03-31 | NOW | 105.54 | 106.58 | 104.06 | 104.55 | 104.55 | 1.682e+7 |
| 2026-03-31 | RJF | 142.57 | 144.74 | 140.52 | 144.25 | 144.25 | 1.820e+6 |
| 2026-03-31 | NRG | 141.65 | 146.44 | 141.06 | 145.69 | 145.69 | 3.053e+6 |
| 2026-03-31 | PCG | 17.57 | 17.59 | 17.32 | 17.57 | 17.57 | 2.855e+7 |
| 2026-03-31 | NTAP | 101.25 | 102.63 | 99.09 | 101.87 | 101.87 | 2.768e+6 |
| 2026-03-31 | TAP | 42.99 | 43.4 | 42.75 | 43.06 | 43.06 | 1.971e+6 |
| 2026-03-31 | NTRS | 137.83 | 140 | 136.73 | 139.57 | 139.57 | 861,930 |
| 2026-03-31 | RCL | 267.46 | 276.57 | 263.5 | 275.18 | 275.18 | 2.650e+6 |
| 2026-03-31 | NUE | 165.95 | 169.64 | 165.13 | 169.1 | 169.1 | 1.516e+6 |
| 2026-03-31 | WAB | 240.64 | 249.93 | 238.81 | 249.61 | 249.61 | 1.390e+6 |
| 2026-03-31 | NVDA | 166.97 | 174.62 | 166.96 | 174.4 | 174.4 | 2.262e+8 |
| 2026-03-31 | RVTY | 86.13 | 88.86 | 85.39 | 87.54 | 87.54 | 1.256e+6 |
| 2026-03-31 | NVR | 6,597 | 6,658 | 6,468.66 | 6,589.83 | 6,589.83 | 31,420 |
| 2026-03-31 | ORLY | 92.36 | 92.76 | 91.09 | 92.31 | 92.31 | 6.814e+6 |
| 2026-03-31 | NWL | 3.36 | 3.48 | 3.34 | 3.43 | 3.43 | 4.407e+6 |
| 2026-03-31 | NEM | 105.15 | 108.43 | 105.15 | 108.25 | 108.25 | 1.139e+7 |
| 2026-03-31 | NWS | 28.34 | 29.33 | 28.27 | 28.51 | 28.51 | 1.038e+7 |
| 2026-03-31 | PNC | 203.34 | 206.81 | 201.52 | 206.5 | 206.5 | 2.123e+6 |
| 2026-03-31 | NXPI | 191.39 | 198.06 | 190.34 | 196.86 | 196.86 | 4.560e+6 |
| 2026-03-31 | MU | 321.67 | 337.84 | 311.49 | 337.84 | 337.84 | 7.355e+7 |
| 2026-03-31 | ODFL | 189.75 | 195.85 | 189.28 | 195.4 | 195.4 | 2.654e+6 |
| 2026-03-31 | ULTA | 516.22 | 529.03 | 514.07 | 522.71 | 522.71 | 551,261 |
| 2026-03-31 | OGN | 5.74 | 6.01 | 5.73 | 5.98 | 5.98 | 3.003e+6 |
| 2026-03-31 | VST | 143.9 | 151.47 | 142.34 | 150.33 | 150.33 | 5.402e+6 |
| 2026-03-31 | OI | 10.41 | 10.56 | 10.14 | 10.51 | 10.51 | 3.879e+6 |
| 2026-03-31 | SYY | 68.83 | 70.9 | 67.68 | 70.8 | 70.8 | 1.550e+7 |
| 2026-03-31 | OMC | 76.2 | 76.85 | 74.21 | 75.31 | 75.31 | 1.218e+7 |
| 2026-03-31 | NWSA | 25.07 | 25.51 | 24.62 | 24.93 | 24.93 | 3.051e+7 |
| 2026-03-31 | ON | 57.33 | 62.16 | 57 | 61.92 | 61.92 | 1.277e+7 |
| 2026-03-31 | TDC | 25.12 | 26.01 | 24.71 | 25.63 | 25.63 | 2.223e+6 |
| 2026-03-31 | ORCL | 139.81 | 146.89 | 139.37 | 146.6 | 146.6 | 2.449e+7 |
| 2026-03-31 | MPC | 244.56 | 250.16 | 238.65 | 243.25 | 243.25 | 3.034e+6 |
| 2026-03-31 | OTIS | 76.5 | 77.04 | 75.22 | 76.62 | 76.62 | 4.488e+6 |
| 2026-03-31 | MSCI | 539.52 | 542.91 | 528.09 | 537.07 | 537.07 | 443,911 |
| 2026-03-31 | PANW | 155.03 | 161.12 | 155.03 | 160.32 | 160.32 | 7.752e+6 |
| 2026-03-31 | TGT | 118.78 | 120.21 | 117.67 | 120.07 | 120.07 | 4.662e+6 |
| 2026-03-31 | PAYC | 123.09 | 125.19 | 119.12 | 121.54 | 121.54 | 756,800 |
| 2026-03-31 | NSC | 283.9 | 287.86 | 280.51 | 285.76 | 285.76 | 2.141e+6 |
| 2026-03-31 | PAYX | 92.84 | 93.3 | 90.78 | 90.95 | 90.95 | 4.516e+6 |