Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17151–17200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | NTAP | 102.05 | 102.73 | 99.99 | 100.78 | 100.78 | 2.130e+6 |
| 2026-03-23 | SPG | 185.95 | 186.66 | 181.36 | 181.49 | 181.49 | 2.551e+6 |
| 2026-03-23 | VFC | 16.95 | 17.27 | 16.51 | 16.94 | 16.94 | 7.503e+6 |
| 2026-03-23 | NTRS | 139.21 | 139.68 | 136.87 | 137.14 | 137.14 | 897,220 |
| 2026-03-23 | WRB | 66.68 | 66.7 | 65.54 | 65.55 | 65.55 | 2.498e+6 |
| 2026-03-23 | NUE | 162.26 | 162.89 | 159.74 | 160.07 | 160.07 | 2.186e+6 |
| 2026-03-23 | WST | 240.52 | 243.8 | 237.23 | 241.22 | 241.22 | 845,300 |
| 2026-03-23 | NVDA | 177.26 | 178.37 | 174.76 | 175.64 | 175.64 | 1.828e+8 |
| 2026-03-23 | VNO | 26.17 | 26.8 | 25.88 | 26.02 | 26.02 | 2.686e+6 |
| 2026-03-23 | STT | 124.13 | 124.62 | 121.68 | 122.41 | 122.41 | 1.808e+6 |
| 2026-03-23 | WTW | 295.61 | 296.62 | 289.93 | 292.46 | 292.46 | 461,000 |
| 2026-03-23 | NVR | 6,460.2 | 6,595.1 | 6,456.27 | 6,530.69 | 6,530.69 | 37,300 |
| 2026-03-23 | PNC | 205.83 | 206.42 | 201.69 | 202.38 | 202.38 | 2.918e+6 |
| 2026-03-23 | YUM | 159.72 | 160.09 | 157.38 | 158.54 | 158.54 | 1.772e+6 |
| 2026-03-23 | NWL | 3.47 | 3.67 | 3.43 | 3.58 | 3.58 | 9.838e+6 |
| 2026-03-23 | ZION | 55.11 | 55.88 | 53.78 | 54.63 | 54.63 | 2.453e+6 |
| 2026-03-23 | NWS | 28.31 | 28.31 | 27.32 | 27.46 | 27.46 | 3.269e+6 |
| 2026-03-23 | PM | 164.16 | 164.96 | 162.44 | 163.24 | 163.24 | 3.944e+6 |
| 2026-03-23 | NXPI | 197.24 | 197.88 | 192.3 | 192.39 | 192.39 | 2.325e+6 |
| 2026-03-23 | VAL | 91.83 | 96.94 | 91.83 | 95.41 | 95.41 | 1.453e+6 |
| 2026-03-23 | TXT | 90.9 | 91 | 88.96 | 89.03 | 89.03 | 1.662e+6 |
| 2026-03-23 | POOL | 202.33 | 204.81 | 201.02 | 203.74 | 203.74 | 1.054e+6 |
| 2026-03-23 | SNA | 362.24 | 367.62 | 356.24 | 360.09 | 360.09 | 407,322 |
| 2026-03-23 | VNT | 34.98 | 37.19 | 34.98 | 36.49 | 36.49 | 1.812e+6 |
| 2026-03-23 | ODFL | 189.81 | 193.22 | 187.6 | 187.7 | 187.7 | 2.156e+6 |
| 2026-03-23 | WDAY | 137.19 | 138.09 | 134.17 | 137.06 | 137.06 | 4.494e+6 |
| 2026-03-23 | UDR | 34.32 | 34.47 | 33.82 | 33.84 | 33.84 | 4.519e+6 |
| 2026-03-23 | TTD | 24.33 | 24.65 | 23.73 | 23.95 | 23.95 | 1.464e+7 |
| 2026-03-23 | OGN | 6.14 | 6.17 | 5.75 | 6.08 | 6.08 | 5.920e+6 |
| 2026-03-23 | TTWO | 201.34 | 203.44 | 199.19 | 200.84 | 200.84 | 1.876e+6 |
| 2026-03-23 | SOLS | 69.46 | 72.02 | 69 | 70.95 | 70.95 | 2.572e+6 |
| 2026-03-23 | SNPS | 430.21 | 441.76 | 429.65 | 432.48 | 432.48 | 2.512e+6 |
| 2026-03-23 | OI | 10.22 | 10.46 | 10.06 | 10.41 | 10.41 | 2.701e+6 |
| 2026-03-23 | TROW | 87.6 | 88.78 | 86.73 | 87.98 | 87.98 | 2.213e+6 |
| 2026-03-23 | OMC | 76.34 | 76.55 | 74.36 | 75.64 | 75.64 | 5.111e+6 |
| 2026-03-23 | PHM | 117.9 | 119.96 | 116.82 | 118.64 | 118.64 | 1.453e+6 |
| 2026-03-23 | NEE | 91.04 | 91.41 | 90.15 | 90.23 | 90.23 | 1.028e+7 |
| 2026-03-23 | ON | 60.81 | 61.64 | 59.68 | 59.89 | 59.89 | 5.353e+6 |
| 2026-03-23 | PNR | 88.77 | 90.01 | 87.86 | 88.17 | 88.17 | 1.347e+6 |
| 2026-03-23 | ORCL | 150.89 | 155.23 | 150.18 | 153.8 | 153.8 | 1.993e+7 |
| 2026-03-23 | SJM | 99.47 | 99.47 | 96.68 | 97.3 | 97.3 | 1.543e+6 |
| 2026-03-23 | PRU | 94.8 | 95.59 | 93.6 | 94.29 | 94.29 | 2.508e+6 |
| 2026-03-23 | OTIS | 80.49 | 80.84 | 78.54 | 78.56 | 78.56 | 3.367e+6 |
| 2026-03-23 | STLD | 169.22 | 170.39 | 165.61 | 166.13 | 166.13 | 1.890e+6 |
| 2026-03-23 | PLTR | 153.24 | 161.08 | 153.24 | 160.84 | 160.84 | 5.751e+7 |
| 2026-03-23 | SLB | 47.51 | 49.85 | 47.08 | 49.25 | 49.25 | 2.577e+7 |
| 2026-03-23 | PANW | 164.43 | 166.35 | 162.46 | 164.05 | 164.05 | 7.219e+6 |
| 2026-03-23 | UNP | 239.27 | 240.97 | 237.6 | 238.37 | 238.37 | 2.434e+6 |
| 2026-03-23 | PPL | 37.09 | 37.17 | 36.68 | 36.9 | 36.9 | 6.804e+6 |
| 2026-03-23 | PAYC | 125.37 | 127.81 | 124.24 | 126.59 | 126.59 | 1.166e+6 |