Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18301–18350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-19 | WYNN | 100.41 | 103.34 | 100.1 | 102.89 | 102.89 | 1.062e+6 |
| 2026-03-19 | MPWR | 1,039.38 | 1,101.9 | 1,031.88 | 1,090.51 | 1,090.51 | 364,888 |
| 2026-03-19 | VICI | 27.62 | 28.1 | 27.57 | 27.98 | 27.98 | 8.227e+6 |
| 2026-03-19 | MRK | 114.66 | 115.76 | 113.75 | 114.2 | 114.2 | 8.384e+6 |
| 2026-03-19 | NCLH | 19.45 | 20 | 19.32 | 19.64 | 19.64 | 1.639e+7 |
| 2026-03-19 | MRNA | 51.01 | 52.89 | 51.01 | 52.37 | 52.37 | 4.881e+6 |
| 2026-03-19 | SPGI | 422.09 | 427.98 | 419 | 426.14 | 426.14 | 1.954e+6 |
| 2026-03-19 | MRSH | 170.38 | 171.5 | 168.94 | 170.04 | 170.04 | 3.053e+6 |
| 2026-03-19 | VRSN | 239.33 | 243.84 | 237.68 | 239.01 | 239.01 | 653,731 |
| 2026-03-19 | MS | 156.15 | 158.76 | 155.69 | 157.7 | 157.7 | 6.418e+6 |
| 2026-03-19 | V | 297.42 | 301.83 | 296.42 | 299.09 | 299.09 | 6.826e+6 |
| 2026-03-19 | MSFT | 389.26 | 391.64 | 386.22 | 388.18 | 388.18 | 2.514e+7 |
| 2026-03-19 | SRE | 94.34 | 95.81 | 93.68 | 95.25 | 95.25 | 4.734e+6 |
| 2026-03-19 | MSI | 464.17 | 468.69 | 457.38 | 457.95 | 457.95 | 1.334e+6 |
| 2026-03-19 | SWKS | 52.78 | 54.61 | 52.43 | 54.12 | 54.12 | 2.611e+6 |
| 2026-03-19 | MTB | 196.32 | 197.67 | 193.95 | 196.24 | 196.24 | 1.390e+6 |
| 2026-03-19 | STZ | 151.58 | 152.14 | 149.42 | 150.9 | 150.9 | 2.440e+6 |
| 2026-03-19 | MTCH | 30.53 | 31.53 | 30.33 | 31.27 | 31.27 | 4.891e+6 |
| 2026-03-19 | PRGO | 9.89 | 10.01 | 9.64 | 9.65 | 9.65 | 2.905e+6 |
| 2026-03-19 | MTD | 1,177.06 | 1,201.67 | 1,174.5 | 1,190.49 | 1,190.49 | 213,200 |
| 2026-03-19 | NAVI | 8.07 | 8.18 | 7.94 | 8.11 | 8.11 | 776,600 |
| 2026-03-19 | MUR | 38.03 | 38.32 | 37.33 | 37.77 | 37.77 | 3.558e+6 |
| 2026-03-19 | SOLV | 66.73 | 67.89 | 66.67 | 67.14 | 67.14 | 1.240e+6 |
| 2026-03-19 | NFLX | 94.31 | 95.75 | 90.78 | 91.74 | 91.74 | 4.017e+7 |
| 2026-03-19 | VRSK | 204.7 | 207.49 | 198.7 | 201.69 | 201.69 | 1.630e+6 |
| 2026-03-19 | NI | 46.13 | 46.64 | 45.94 | 46.4 | 46.4 | 2.445e+6 |
| 2026-03-19 | XRAY | 11.42 | 11.47 | 11.13 | 11.26 | 11.26 | 5.395e+6 |
| 2026-03-19 | STE | 214.89 | 219.53 | 214.89 | 217.92 | 217.92 | 616,400 |
| 2026-03-19 | NKE | 52.9 | 53.63 | 52.59 | 53.44 | 53.44 | 1.231e+7 |
| 2026-03-19 | STI | 5.27 | 5.46 | 5.08 | 5.32 | 5.32 | 41,242 |
| 2026-03-19 | NKTR | 73.05 | 76.65 | 71.64 | 74.84 | 74.84 | 572,512 |
| 2026-03-19 | SW | 37.42 | 37.66 | 35.94 | 36.51 | 36.51 | 6.285e+6 |
| 2026-03-19 | NOC | 719.08 | 728 | 707.01 | 714.15 | 714.15 | 849,922 |
| 2026-03-19 | VEEV | 183.85 | 189.19 | 183.68 | 185.59 | 185.59 | 1.440e+6 |
| 2026-03-19 | NOV | 18.07 | 18.79 | 17.82 | 18.59 | 18.59 | 1.001e+7 |
| 2026-03-19 | PPG | 97.95 | 98.91 | 95.44 | 97.74 | 97.74 | 2.824e+6 |
| 2026-03-19 | NOW | 114.18 | 117.09 | 111.95 | 113.27 | 113.27 | 1.136e+7 |
| 2026-03-19 | UBER | 76.48 | 77.85 | 75.32 | 75.34 | 75.34 | 1.379e+7 |
| 2026-03-19 | NRG | 156.14 | 162.48 | 154.31 | 160.9 | 160.9 | 1.917e+6 |
| 2026-03-19 | NEM | 96.2 | 99.79 | 95.79 | 99.2 | 99.2 | 2.474e+7 |
| 2026-03-19 | MU | 424.79 | 457.02 | 420.93 | 444.08 | 444.08 | 7.459e+7 |
| 2026-03-19 | PBI | 9.66 | 10.19 | 9.63 | 10.12 | 10.12 | 3.870e+6 |
| 2026-03-19 | NTAP | 99.93 | 104.42 | 99.89 | 102.56 | 102.56 | 2.133e+6 |
| 2026-03-19 | RCL | 268.74 | 275.96 | 265.89 | 272 | 272 | 2.245e+6 |
| 2026-03-19 | NTRS | 134.29 | 136.22 | 133.35 | 135.78 | 135.78 | 1.224e+6 |
| 2026-03-19 | NDAQ | 85.07 | 86.35 | 84.55 | 86.27 | 86.27 | 2.950e+6 |
| 2026-03-19 | NUE | 157.34 | 162.59 | 154.61 | 161.4 | 161.4 | 1.476e+6 |
| 2026-03-19 | MSCI | 551.51 | 557.06 | 543.7 | 554.27 | 554.27 | 519,861 |
| 2026-03-19 | MPC | 236.62 | 242.05 | 233.81 | 234.88 | 234.88 | 4.219e+6 |
| 2026-03-19 | NVDA | 178.01 | 179.98 | 175.79 | 178.56 | 178.56 | 1.710e+8 |