Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14651–14700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-27 | VRSN | 248.94 | 248.94 | 245.09 | 246.82 | 246.82 | 714,600 |
| 2026-03-27 | MRNA | 53.29 | 53.56 | 49.48 | 49.56 | 49.56 | 7.102e+6 |
| 2026-03-27 | V | 303.69 | 303.96 | 293.71 | 294.91 | 294.91 | 9.974e+6 |
| 2026-03-27 | MRSH | 172.94 | 173.66 | 168.27 | 168.3 | 168.3 | 3.986e+6 |
| 2026-03-27 | SRE | 95.41 | 97.08 | 95.03 | 95.88 | 95.88 | 3.167e+6 |
| 2026-03-27 | MS | 160.14 | 160.36 | 156.49 | 157.54 | 157.54 | 6.368e+6 |
| 2026-03-27 | SWKS | 56.11 | 56.42 | 53.26 | 53.65 | 53.65 | 3.444e+6 |
| 2026-03-27 | MSFT | 361.12 | 361.67 | 355.74 | 356 | 356 | 3.788e+7 |
| 2026-03-27 | STZ | 149.31 | 152.08 | 148.36 | 150.4 | 150.4 | 2.095e+6 |
| 2026-03-27 | MSI | 450 | 450.75 | 430.42 | 438.32 | 438.32 | 1.177e+6 |
| 2026-03-27 | PRGO | 9.32 | 9.64 | 9.25 | 9.53 | 9.53 | 2.850e+6 |
| 2026-03-27 | MTB | 205.31 | 206.32 | 200.16 | 200.93 | 200.93 | 1.123e+6 |
| 2026-03-27 | NAVI | 8.2 | 8.2 | 8.03 | 8.07 | 8.07 | 668,948 |
| 2026-03-27 | MTCH | 30.38 | 30.6 | 29.52 | 29.55 | 29.55 | 2.952e+6 |
| 2026-03-27 | SOLV | 64.32 | 64.32 | 62.65 | 62.76 | 62.76 | 1.355e+6 |
| 2026-03-27 | MTD | 1,257.54 | 1,262.18 | 1,216.63 | 1,232.04 | 1,232.04 | 159,700 |
| 2026-03-27 | VRSK | 185.51 | 185.84 | 182.01 | 182.75 | 182.75 | 1.947e+6 |
| 2026-03-27 | MUR | 41.6 | 42.15 | 41.15 | 41.76 | 41.76 | 2.547e+6 |
| 2026-03-27 | STE | 222.55 | 223.39 | 218.69 | 219.4 | 219.4 | 860,044 |
| 2026-03-27 | NFLX | 94.57 | 95.58 | 92.74 | 93.43 | 93.43 | 4.459e+7 |
| 2026-03-27 | STI | 5.97 | 6.07 | 5.78 | 6 | 6 | 22,831 |
| 2026-03-27 | NI | 45.08 | 46.12 | 44.86 | 45.68 | 45.68 | 4.289e+6 |
| 2026-03-27 | SW | 39.41 | 39.74 | 38.58 | 38.97 | 38.97 | 7.720e+6 |
| 2026-03-27 | NKE | 51.71 | 52.11 | 51.2 | 51.37 | 51.37 | 1.308e+7 |
| 2026-03-27 | VEEV | 178 | 178.99 | 171 | 172.59 | 172.59 | 1.496e+6 |
| 2026-03-27 | NKTR | 71.05 | 71.68 | 67.63 | 68.66 | 68.66 | 736,183 |
| 2026-03-27 | UBER | 70.11 | 70.38 | 68.46 | 69.18 | 69.18 | 1.387e+7 |
| 2026-03-27 | NOC | 692.26 | 693.85 | 677.96 | 679 | 679 | 581,874 |
| 2026-03-27 | PBI | 10.81 | 11.01 | 10.77 | 10.8 | 10.8 | 2.692e+6 |
| 2026-03-27 | NOV | 19.88 | 20.18 | 19.81 | 19.88 | 19.88 | 4.487e+6 |
| 2026-03-27 | PNW | 97.86 | 99.65 | 97.32 | 98.81 | 98.81 | 1.601e+6 |
| 2026-03-27 | NOW | 102.64 | 102.67 | 98.34 | 99.41 | 99.41 | 1.811e+7 |
| 2026-03-27 | MU | 359.71 | 368.55 | 353.91 | 357.07 | 357.07 | 4.581e+7 |
| 2026-03-27 | NRG | 145.83 | 150.09 | 145.56 | 147.28 | 147.28 | 1.801e+6 |
| 2026-03-27 | RCL | 269.89 | 273.22 | 260.9 | 261.8 | 261.8 | 2.218e+6 |
| 2026-03-27 | NTAP | 103.46 | 103.86 | 101.01 | 101.82 | 101.82 | 1.432e+6 |
| 2026-03-27 | POOL | 198.47 | 201.97 | 195.67 | 197.27 | 197.27 | 660,179 |
| 2026-03-27 | NTRS | 137.14 | 137.15 | 134.37 | 134.99 | 134.99 | 603,041 |
| 2026-03-27 | NEM | 98.81 | 103.5 | 98.51 | 102.1 | 102.1 | 9.674e+6 |
| 2026-03-27 | NUE | 164.9 | 165.67 | 162.04 | 162.81 | 162.81 | 1.081e+6 |
| 2026-03-27 | ORLY | 92.33 | 92.63 | 90.1 | 90.11 | 90.11 | 6.364e+6 |
| 2026-03-27 | NVDA | 170 | 170.97 | 167.01 | 167.52 | 167.52 | 1.962e+8 |
| 2026-03-27 | PHM | 115.85 | 117.1 | 114.32 | 114.63 | 114.63 | 1.751e+6 |
| 2026-03-27 | NVR | 6,502 | 6,574.72 | 6,448.84 | 6,450.76 | 6,450.76 | 20,930 |
| 2026-03-27 | Q | 111.22 | 113.06 | 109.7 | 111.76 | 111.76 | 1.474e+6 |
| 2026-03-27 | NWL | 3.47 | 3.51 | 3.37 | 3.4 | 3.4 | 5.001e+6 |
| 2026-03-27 | ZBRA | 202.5 | 204.85 | 200.89 | 202.64 | 202.64 | 594,540 |
| 2026-03-27 | NWS | 27.36 | 27.84 | 27.23 | 27.79 | 27.79 | 1.779e+6 |
| 2026-03-27 | WFC | 78.17 | 78.18 | 76.42 | 76.75 | 76.75 | 1.367e+7 |
| 2026-03-27 | NXPI | 195.98 | 196.13 | 190.35 | 191.66 | 191.66 | 2.038e+6 |