Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16551–16600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | WRB | 65.53 | 65.93 | 64.89 | 65.03 | 65.03 | 1.800e+6 |
| 2026-03-24 | SLB | 49.03 | 51.09 | 48.84 | 50.51 | 50.51 | 1.972e+7 |
| 2026-03-24 | NUE | 159.63 | 162.57 | 159.55 | 162.19 | 162.19 | 1.875e+6 |
| 2026-03-24 | WST | 238.88 | 247.89 | 238.64 | 245.09 | 245.09 | 997,142 |
| 2026-03-24 | STT | 121.89 | 126.88 | 121.16 | 125.44 | 125.44 | 2.351e+6 |
| 2026-03-24 | NVDA | 174.83 | 176.22 | 173.98 | 175.2 | 175.2 | 1.477e+8 |
| 2026-03-24 | WTW | 290.14 | 294.15 | 289.89 | 292.39 | 292.39 | 500,400 |
| 2026-03-24 | VFC | 16.67 | 17.51 | 16.49 | 17.3 | 17.3 | 5.338e+6 |
| 2026-03-24 | NVR | 6,480 | 6,542.15 | 6,453.74 | 6,499.93 | 6,499.93 | 26,100 |
| 2026-03-24 | YUM | 157.56 | 159.92 | 157.1 | 159.43 | 159.43 | 1.320e+6 |
| 2026-03-24 | NWL | 3.54 | 3.59 | 3.47 | 3.55 | 3.55 | 4.410e+6 |
| 2026-03-24 | VLO | 237.61 | 245.1 | 235.19 | 240.61 | 240.61 | 3.678e+6 |
| 2026-03-24 | ZION | 54.23 | 56.17 | 54.23 | 55.8 | 55.8 | 1.516e+6 |
| 2026-03-24 | NWS | 27.55 | 27.55 | 26.87 | 27.17 | 27.17 | 2.212e+6 |
| 2026-03-24 | UPS | 95.44 | 97.22 | 94.68 | 96.81 | 96.81 | 4.250e+6 |
| 2026-03-24 | PM | 162.98 | 167.5 | 161.82 | 163.87 | 163.87 | 4.877e+6 |
| 2026-03-24 | VAL | 94.54 | 99.4 | 94.54 | 97.96 | 97.96 | 978,945 |
| 2026-03-24 | POOL | 200.95 | 203.63 | 197.45 | 201.73 | 201.73 | 617,615 |
| 2026-03-24 | TXT | 88.2 | 91.33 | 88.2 | 90.58 | 90.58 | 1.546e+6 |
| 2026-03-24 | NXPI | 189.66 | 197.48 | 189.38 | 195.39 | 195.39 | 1.694e+6 |
| 2026-03-24 | VNT | 36.13 | 37.22 | 35.61 | 36.93 | 36.93 | 880,236 |
| 2026-03-24 | SNA | 356.68 | 363.4 | 356.68 | 360.62 | 360.62 | 427,234 |
| 2026-03-24 | ODFL | 184.71 | 191.36 | 182.89 | 185.03 | 185.03 | 3.189e+6 |
| 2026-03-24 | SOLS | 70.15 | 73.58 | 70.11 | 72.11 | 72.11 | 2.149e+6 |
| 2026-03-24 | TTD | 23.82 | 23.88 | 21.57 | 22.34 | 22.34 | 3.089e+7 |
| 2026-03-24 | OGN | 5.99 | 6.22 | 5.93 | 6.1 | 6.1 | 3.943e+6 |
| 2026-03-24 | OI | 10.25 | 10.78 | 10.25 | 10.61 | 10.61 | 2.125e+6 |
| 2026-03-24 | SNPS | 426.67 | 429.26 | 409.83 | 415.62 | 415.62 | 1.932e+6 |
| 2026-03-24 | PODD | 225.34 | 227.98 | 221.28 | 225.5 | 225.5 | 546,948 |
| 2026-03-24 | OMC | 74.92 | 76.07 | 74.45 | 75.39 | 75.39 | 3.617e+6 |
| 2026-03-24 | NEE | 90.29 | 92.5 | 90.05 | 91.62 | 91.62 | 8.808e+6 |
| 2026-03-24 | PHM | 117.04 | 119.48 | 116.64 | 118.09 | 118.09 | 1.425e+6 |
| 2026-03-24 | ON | 59.04 | 63.07 | 59.04 | 62.34 | 62.34 | 6.832e+6 |
| 2026-03-24 | PNR | 86.96 | 88.81 | 86.57 | 87.31 | 87.31 | 1.435e+6 |
| 2026-03-24 | TAP | 41.58 | 41.99 | 41.09 | 41.16 | 41.16 | 2.043e+6 |
| 2026-03-24 | PNC | 199.85 | 207.01 | 199.85 | 204.78 | 204.78 | 2.444e+6 |
| 2026-03-24 | SJM | 96.95 | 98.7 | 95.44 | 95.8 | 95.8 | 1.747e+6 |
| 2026-03-24 | ORCL | 152.47 | 153.37 | 146.34 | 146.58 | 146.58 | 2.612e+7 |
| 2026-03-24 | UNH | 268.87 | 273.38 | 267.59 | 272.28 | 272.28 | 5.912e+6 |
| 2026-03-24 | PRU | 93.36 | 95.5 | 93.13 | 94.8 | 94.8 | 1.693e+6 |
| 2026-03-24 | OTIS | 77.76 | 78.56 | 77.33 | 77.52 | 77.52 | 4.090e+6 |
| 2026-03-24 | UAL | 91.47 | 94.96 | 90.8 | 93.56 | 93.56 | 7.804e+6 |
| 2026-03-24 | STLD | 166.12 | 169.89 | 164 | 169.18 | 169.18 | 1.275e+6 |
| 2026-03-24 | PANW | 162.09 | 162.8 | 156.14 | 157.21 | 157.21 | 7.143e+6 |
| 2026-03-24 | PNW | 96.26 | 98.34 | 95.9 | 97.06 | 97.06 | 929,804 |
| 2026-03-24 | UNP | 237.04 | 241.74 | 235.49 | 239.67 | 239.67 | 2.482e+6 |
| 2026-03-24 | PAYC | 125.06 | 125.09 | 118.14 | 118.96 | 118.96 | 1.241e+6 |
| 2026-03-24 | TGT | 112.75 | 114.96 | 111.95 | 114.83 | 114.83 | 4.992e+6 |
| 2026-03-24 | NBR | 85.13 | 87.29 | 84 | 85.99 | 85.99 | 269,955 |
| 2026-03-24 | WM | 226.28 | 229.32 | 224.16 | 224.94 | 224.94 | 1.776e+6 |