Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19601–19650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-17 | WMT | 126.14 | 126.68 | 124.36 | 124.58 | 124.58 | 1.990e+7 |
| 2026-03-17 | URI | 745.21 | 753.45 | 731.04 | 743.49 | 743.49 | 507,400 |
| 2026-03-17 | NUE | 162.36 | 163.87 | 161.3 | 161.53 | 161.53 | 918,528 |
| 2026-03-17 | WRB | 69.12 | 69.19 | 68.03 | 68.85 | 68.85 | 1.543e+6 |
| 2026-03-17 | SLG | 36.77 | 38.07 | 36.67 | 37.5 | 37.5 | 878,822 |
| 2026-03-17 | NVDA | 185.06 | 185.4 | 181.68 | 181.93 | 181.93 | 1.825e+8 |
| 2026-03-17 | WST | 241.89 | 244.1 | 236.43 | 239.24 | 239.24 | 1.067e+6 |
| 2026-03-17 | NE | 46.5 | 48.41 | 46.38 | 47.64 | 47.64 | 2.267e+6 |
| 2026-03-17 | NVR | 6,601.02 | 6,659.36 | 6,544.14 | 6,596.75 | 6,596.75 | 19,200 |
| 2026-03-17 | WTW | 293.31 | 296.19 | 288.46 | 288.9 | 288.9 | 547,000 |
| 2026-03-17 | SLB | 45.5 | 46.64 | 44.94 | 46.13 | 46.13 | 1.477e+7 |
| 2026-03-17 | NWL | 3.91 | 3.98 | 3.84 | 3.85 | 3.85 | 5.169e+6 |
| 2026-03-17 | YUM | 162.76 | 165.27 | 161.98 | 163.69 | 163.69 | 2.079e+6 |
| 2026-03-17 | UAL | 93.65 | 94.55 | 91.58 | 93.19 | 93.19 | 1.043e+7 |
| 2026-03-17 | NWS | 27.5 | 27.99 | 27.36 | 27.37 | 27.37 | 1.064e+6 |
| 2026-03-17 | ZION | 53.43 | 53.88 | 52.93 | 53.61 | 53.61 | 1.161e+6 |
| 2026-03-17 | PPL | 38.97 | 39 | 38.38 | 38.43 | 38.43 | 6.690e+6 |
| 2026-03-17 | NXPI | 192.88 | 196.22 | 191.94 | 193.02 | 193.02 | 1.579e+6 |
| 2026-03-17 | PM | 174.59 | 175.23 | 170.99 | 171.3 | 171.3 | 3.534e+6 |
| 2026-03-17 | XEL | 82.16 | 82.57 | 81.21 | 81.41 | 81.41 | 3.858e+6 |
| 2026-03-17 | ODFL | 185.98 | 188.35 | 181.71 | 184.43 | 184.43 | 1.870e+6 |
| 2026-03-17 | TXT | 92.66 | 93.38 | 89.73 | 91.49 | 91.49 | 1.247e+6 |
| 2026-03-17 | USB | 51.46 | 51.82 | 50.9 | 51.05 | 51.05 | 8.281e+6 |
| 2026-03-17 | VAL | 93.18 | 98.56 | 92.7 | 97.28 | 97.28 | 2.430e+6 |
| 2026-03-17 | SNA | 369.34 | 369.91 | 359.49 | 364.91 | 364.91 | 292,900 |
| 2026-03-17 | OGN | 6.39 | 6.52 | 6.31 | 6.38 | 6.38 | 2.775e+6 |
| 2026-03-17 | TGT | 116.41 | 117.35 | 115.08 | 115.67 | 115.67 | 4.348e+6 |
| 2026-03-17 | TTD | 27.16 | 28.64 | 24.82 | 25.07 | 25.07 | 4.043e+7 |
| 2026-03-17 | OI | 10.57 | 10.71 | 10.37 | 10.71 | 10.71 | 3.473e+6 |
| 2026-03-17 | VMC | 268.01 | 269.2 | 263.7 | 264.93 | 264.93 | 747,800 |
| 2026-03-17 | SNPS | 428.25 | 435.48 | 427.56 | 429.29 | 429.29 | 1.069e+6 |
| 2026-03-17 | VNT | 36.56 | 36.83 | 35.92 | 36.45 | 36.45 | 716,939 |
| 2026-03-17 | OMC | 78.89 | 80.73 | 78.31 | 78.39 | 78.39 | 4.820e+6 |
| 2026-03-17 | NEE | 93.58 | 93.71 | 92.27 | 92.53 | 92.53 | 5.497e+6 |
| 2026-03-17 | PLTR | 152.41 | 156.75 | 152.12 | 155.08 | 155.08 | 3.712e+7 |
| 2026-03-17 | NEM | 111.22 | 112.57 | 109.71 | 111.04 | 111.04 | 7.074e+6 |
| 2026-03-17 | PNR | 89.39 | 89.96 | 88.35 | 89.09 | 89.09 | 922,450 |
| 2026-03-17 | ON | 60.39 | 61.34 | 60.18 | 60.98 | 60.98 | 4.801e+6 |
| 2026-03-17 | WAB | 240.56 | 241.71 | 236.85 | 237.69 | 237.69 | 775,119 |
| 2026-03-17 | SJM | 104.68 | 104.92 | 101.39 | 101.51 | 101.51 | 1.955e+6 |
| 2026-03-17 | ORCL | 154.9 | 158.37 | 152.96 | 154.15 | 154.15 | 2.393e+7 |
| 2026-03-17 | VTRS | 13.53 | 13.84 | 13.51 | 13.7 | 13.7 | 1.175e+7 |
| 2026-03-17 | PRU | 94.56 | 95.87 | 94.24 | 94.49 | 94.49 | 2.121e+6 |
| 2026-03-17 | SWK | 72.08 | 73.06 | 70.78 | 71.03 | 71.03 | 1.467e+6 |
| 2026-03-17 | OTIS | 83.55 | 84.04 | 82.51 | 83.63 | 83.63 | 3.372e+6 |
| 2026-03-17 | STLD | 173.84 | 175.01 | 170.88 | 172.1 | 172.1 | 1.343e+6 |
| 2026-03-17 | PANW | 167.9 | 172.03 | 167.55 | 169.19 | 169.19 | 5.520e+6 |
| 2026-03-17 | NDSN | 269.74 | 271.75 | 266.07 | 270.17 | 270.17 | 290,200 |
| 2026-03-17 | UNP | 245.21 | 245.75 | 240.29 | 242.32 | 242.32 | 2.466e+6 |
| 2026-03-17 | PAYC | 124.08 | 127.08 | 123.64 | 125.87 | 125.87 | 1.132e+6 |