Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19551–19600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-17 | MRNA | 53.5 | 56.51 | 53.41 | 53.93 | 53.93 | 7.701e+6 |
| 2026-03-17 | TPL | 532.38 | 534 | 518.11 | 529.18 | 529.18 | 429,285 |
| 2026-03-17 | MRSH | 174.1 | 175.72 | 170.07 | 171.06 | 171.06 | 2.860e+6 |
| 2026-03-17 | WDC | 288.32 | 314.92 | 284.72 | 313.81 | 313.81 | 1.425e+7 |
| 2026-03-17 | TPR | 143.13 | 144.41 | 142.72 | 143.16 | 143.16 | 1.163e+6 |
| 2026-03-17 | MS | 156.46 | 159.79 | 156.46 | 156.99 | 156.99 | 6.529e+6 |
| 2026-03-17 | MSFT | 399.41 | 403.53 | 396.89 | 398.55 | 398.55 | 2.623e+7 |
| 2026-03-17 | POOL | 208.97 | 210.43 | 205.59 | 209.18 | 209.18 | 644,084 |
| 2026-03-17 | TRIP | 9.69 | 9.97 | 9.48 | 9.51 | 9.51 | 2.414e+6 |
| 2026-03-17 | MSI | 470.21 | 471.87 | 465.39 | 467.85 | 467.85 | 790,844 |
| 2026-03-17 | XYZ | 60.37 | 61.36 | 59.73 | 59.79 | 59.79 | 5.616e+6 |
| 2026-03-17 | TRMB | 67.06 | 68.42 | 66.43 | 67.09 | 67.09 | 1.130e+6 |
| 2026-03-17 | MTB | 200.88 | 202.23 | 199.15 | 200.12 | 200.12 | 1.092e+6 |
| 2026-03-17 | MTCH | 30.2 | 31.1 | 30.2 | 30.88 | 30.88 | 4.280e+6 |
| 2026-03-17 | TRV | 308.27 | 308.98 | 305.93 | 306.33 | 306.33 | 1.271e+6 |
| 2026-03-17 | MTD | 1,215.59 | 1,238.25 | 1,199.17 | 1,206.72 | 1,206.72 | 124,623 |
| 2026-03-17 | MUR | 35.75 | 37.01 | 35.75 | 36.47 | 36.47 | 4.419e+6 |
| 2026-03-17 | TSCO | 48.86 | 49.06 | 47.47 | 47.55 | 47.55 | 4.824e+6 |
| 2026-03-17 | VLO | 233.39 | 236.76 | 231.25 | 234.84 | 234.84 | 2.501e+6 |
| 2026-03-17 | NFLX | 95.3 | 96.34 | 94.01 | 94.36 | 94.36 | 2.643e+7 |
| 2026-03-17 | TSLA | 395.69 | 400.12 | 393 | 399.27 | 399.27 | 4.689e+7 |
| 2026-03-17 | PKG | 217.44 | 217.68 | 215.03 | 215.97 | 215.97 | 817,000 |
| 2026-03-17 | UPS | 97.01 | 97.42 | 95.82 | 96.15 | 96.15 | 4.188e+6 |
| 2026-03-17 | VRTX | 468.4 | 468.45 | 461.5 | 462.49 | 462.49 | 1.513e+6 |
| 2026-03-17 | NI | 47.45 | 47.47 | 46.96 | 46.97 | 46.97 | 2.229e+6 |
| 2026-03-17 | UA | 6.23 | 6.26 | 6.04 | 6.08 | 6.08 | 2.161e+6 |
| 2026-03-17 | VTR | 87.52 | 87.65 | 86.77 | 87.44 | 87.44 | 2.541e+6 |
| 2026-03-17 | NKE | 55.45 | 55.68 | 55 | 55.12 | 55.12 | 9.861e+6 |
| 2026-03-17 | WDAY | 133.9 | 139.38 | 133.9 | 135.17 | 135.17 | 3.478e+6 |
| 2026-03-17 | VZ | 50.54 | 50.54 | 49.61 | 49.77 | 49.77 | 2.377e+7 |
| 2026-03-17 | NKTR | 73.42 | 75.8 | 72.59 | 75.06 | 75.06 | 763,693 |
| 2026-03-17 | PTC | 156.24 | 158.2 | 150.4 | 154.12 | 154.12 | 1.204e+6 |
| 2026-03-17 | WAT | 292.81 | 300.28 | 292.15 | 296.99 | 296.99 | 1.501e+6 |
| 2026-03-17 | NOC | 734.44 | 736.87 | 720.8 | 724.03 | 724.03 | 764,788 |
| 2026-03-17 | VLTO | 91.86 | 91.96 | 90.63 | 90.85 | 90.85 | 1.464e+6 |
| 2026-03-17 | WBD | 27.34 | 27.8 | 27.34 | 27.64 | 27.64 | 2.326e+7 |
| 2026-03-17 | XRX | 1.52 | 1.6 | 1.42 | 1.42 | 1.42 | 4.278e+6 |
| 2026-03-17 | NOV | 18.46 | 18.86 | 18.36 | 18.66 | 18.66 | 4.973e+6 |
| 2026-03-17 | WEC | 117.5 | 117.53 | 116.05 | 116.3 | 116.3 | 1.206e+6 |
| 2026-03-17 | ZTS | 118.34 | 121.99 | 118.14 | 121.15 | 121.15 | 4.509e+6 |
| 2026-03-17 | NOW | 115.4 | 118.99 | 114.2 | 116.72 | 116.72 | 1.337e+7 |
| 2026-03-17 | WELL | 211.78 | 213.83 | 210.33 | 212.44 | 212.44 | 3.530e+6 |
| 2026-03-17 | NRG | 153.34 | 155.33 | 152.15 | 154.27 | 154.27 | 1.830e+6 |
| 2026-03-17 | SMCI | 31.96 | 32.81 | 31.48 | 31.51 | 31.51 | 2.083e+7 |
| 2026-03-17 | WHR | 57 | 58.15 | 56.78 | 56.86 | 56.86 | 1.670e+6 |
| 2026-03-17 | PODD | 226.82 | 233.26 | 220.85 | 230.49 | 230.49 | 1.030e+6 |
| 2026-03-17 | NTAP | 102.52 | 103.48 | 101.35 | 101.4 | 101.4 | 2.072e+6 |
| 2026-03-17 | WMB | 74.68 | 75.1 | 73.52 | 73.69 | 73.69 | 4.953e+6 |
| 2026-03-17 | TXN | 194.88 | 195.44 | 192.79 | 193.47 | 193.47 | 3.385e+6 |
| 2026-03-17 | NTRS | 137.74 | 139.74 | 136.7 | 136.79 | 136.79 | 1.272e+6 |