Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16301–16350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-25 | WST | 246.73 | 249.81 | 242.51 | 246.83 | 246.83 | 811,124 |
| 2026-03-25 | NUE | 164.11 | 165.79 | 163.39 | 164.61 | 164.61 | 1.402e+6 |
| 2026-03-25 | WY | 23.83 | 23.89 | 23.29 | 23.65 | 23.65 | 3.605e+6 |
| 2026-03-25 | WTW | 293.86 | 294.81 | 286.67 | 288.55 | 288.55 | 542,328 |
| 2026-03-25 | NVDA | 177.1 | 181.22 | 176.85 | 178.68 | 178.68 | 1.626e+8 |
| 2026-03-25 | VFC | 17.54 | 17.68 | 17 | 17.21 | 17.21 | 5.955e+6 |
| 2026-03-25 | YUM | 160.16 | 161.76 | 158.33 | 159.16 | 159.16 | 1.427e+6 |
| 2026-03-25 | NVR | 6,511.02 | 6,552.2 | 6,400 | 6,552.2 | 6,552.2 | 17,600 |
| 2026-03-25 | WDAY | 131.41 | 133 | 125.88 | 127.07 | 127.07 | 5.293e+6 |
| 2026-03-25 | SWK | 72.82 | 73.6 | 70.58 | 71.85 | 71.85 | 955,203 |
| 2026-03-25 | NWL | 3.59 | 3.61 | 3.51 | 3.56 | 3.56 | 4.187e+6 |
| 2026-03-25 | ZION | 56.11 | 56.86 | 55.52 | 56.77 | 56.77 | 2.391e+6 |
| 2026-03-25 | PM | 164.56 | 165.99 | 163 | 165.5 | 165.5 | 3.690e+6 |
| 2026-03-25 | NWS | 27.39 | 27.65 | 27 | 27.59 | 27.59 | 1.213e+6 |
| 2026-03-25 | TXT | 91.39 | 92.04 | 90.28 | 90.71 | 90.71 | 1.201e+6 |
| 2026-03-25 | SNA | 363.99 | 365.99 | 360.41 | 365.13 | 365.13 | 349,700 |
| 2026-03-25 | NXPI | 199.2 | 202 | 195.98 | 197.61 | 197.61 | 1.602e+6 |
| 2026-03-25 | UPS | 97.63 | 97.95 | 95.96 | 96.74 | 96.74 | 3.351e+6 |
| 2026-03-25 | NEM | 103.94 | 103.94 | 101.24 | 101.52 | 101.52 | 9.546e+6 |
| 2026-03-25 | ODFL | 186.11 | 190.52 | 184.22 | 189.05 | 189.05 | 1.786e+6 |
| 2026-03-25 | TTD | 22.68 | 23.13 | 21.54 | 21.97 | 21.97 | 1.595e+7 |
| 2026-03-25 | SOLS | 73.47 | 76.47 | 73.45 | 76.35 | 76.35 | 1.674e+6 |
| 2026-03-25 | OGN | 6.21 | 6.22 | 6.02 | 6.09 | 6.09 | 3.743e+6 |
| 2026-03-25 | ORLY | 88.7 | 91.25 | 88.26 | 91.16 | 91.16 | 5.630e+6 |
| 2026-03-25 | SNPS | 422.5 | 425.93 | 403.33 | 410.13 | 410.13 | 2.702e+6 |
| 2026-03-25 | OI | 10.81 | 10.88 | 10.63 | 10.82 | 10.82 | 1.694e+6 |
| 2026-03-25 | PODD | 225.69 | 227.24 | 215.26 | 216 | 216 | 1.138e+6 |
| 2026-03-25 | NEE | 92.41 | 92.57 | 91.07 | 91.16 | 91.16 | 8.640e+6 |
| 2026-03-25 | OMC | 76.06 | 76.83 | 74.31 | 75.74 | 75.74 | 3.637e+6 |
| 2026-03-25 | VAL | 97.31 | 101.25 | 97.24 | 100.26 | 100.26 | 1.176e+6 |
| 2026-03-25 | PNR | 88.76 | 89.01 | 85.67 | 87.34 | 87.34 | 2.061e+6 |
| 2026-03-25 | ON | 63.88 | 64.35 | 62.71 | 63.1 | 63.1 | 5.538e+6 |
| 2026-03-25 | SJM | 95.57 | 96.2 | 92.97 | 94.34 | 94.34 | 1.861e+6 |
| 2026-03-25 | PRU | 95.72 | 96.26 | 94.22 | 95.26 | 95.26 | 1.353e+6 |
| 2026-03-25 | ORCL | 148.71 | 149.32 | 144.09 | 145.51 | 145.51 | 2.068e+7 |
| 2026-03-25 | UNH | 275 | 276.08 | 267.11 | 270.55 | 270.55 | 8.121e+6 |
| 2026-03-25 | NDSN | 272.4 | 272.63 | 268.04 | 270.85 | 270.85 | 343,225 |
| 2026-03-25 | OTIS | 78.69 | 78.91 | 77.28 | 78.23 | 78.23 | 3.708e+6 |
| 2026-03-25 | STLD | 171.98 | 174.32 | 171.75 | 172.93 | 172.93 | 1.199e+6 |
| 2026-03-25 | WDC | 292 | 300.72 | 280.75 | 296.14 | 296.14 | 7.642e+6 |
| 2026-03-25 | PANW | 159.7 | 160.31 | 152.79 | 153.22 | 153.22 | 6.350e+6 |
| 2026-03-25 | UNP | 241.54 | 242.41 | 238.58 | 241.33 | 241.33 | 2.801e+6 |
| 2026-03-25 | NBR | 85.66 | 88.61 | 85.66 | 87.49 | 87.49 | 278,017 |
| 2026-03-25 | PAYC | 121.68 | 123.19 | 117.78 | 119.82 | 119.82 | 1.078e+6 |
| 2026-03-25 | WM | 224.72 | 225.58 | 219.1 | 224.85 | 224.85 | 1.920e+6 |
| 2026-03-25 | STX | 410.16 | 422.53 | 389.01 | 413.22 | 413.22 | 3.453e+6 |
| 2026-03-25 | PAYX | 94 | 94.27 | 87.88 | 92.17 | 92.17 | 7.975e+6 |
| 2026-03-25 | UNM | 74.07 | 74.61 | 73.05 | 74.06 | 74.06 | 835,900 |
| 2026-03-25 | POM | 0.3234 | 0.3324 | 0.2712 | 0.2764 | 0.2764 | 277,000 |
| 2026-03-25 | PCAR | 116.61 | 117.23 | 115.85 | 115.98 | 115.98 | 2.968e+6 |