Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20201–20250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-16 | WHR | 58.05 | 58.05 | 55.79 | 56.32 | 56.32 | 3.444e+6 |
| 2026-03-16 | NTAP | 99.85 | 102.19 | 99.25 | 101.72 | 101.72 | 2.485e+6 |
| 2026-03-16 | VRT | 261.62 | 270.85 | 261.62 | 264.68 | 264.68 | 7.387e+6 |
| 2026-03-16 | PODD | 222.8 | 229.94 | 219.89 | 224.66 | 224.66 | 1.120e+6 |
| 2026-03-16 | WMB | 73.65 | 73.94 | 72.84 | 73.89 | 73.89 | 5.717e+6 |
| 2026-03-16 | NTRS | 138.72 | 139.63 | 135.67 | 136.49 | 136.49 | 1.205e+6 |
| 2026-03-16 | URI | 745.46 | 752.54 | 735.73 | 741.6 | 741.6 | 499,489 |
| 2026-03-16 | WMT | 126.26 | 126.48 | 124.33 | 125.49 | 125.49 | 2.046e+7 |
| 2026-03-16 | NUE | 164.62 | 165.43 | 161.14 | 162.19 | 162.19 | 1.081e+6 |
| 2026-03-16 | WRB | 69.02 | 69.33 | 68.41 | 68.53 | 68.53 | 1.542e+6 |
| 2026-03-16 | NVDA | 182.97 | 188.88 | 181.41 | 183.22 | 183.22 | 2.173e+8 |
| 2026-03-16 | WDC | 282.79 | 289.87 | 278.77 | 286.21 | 286.21 | 8.565e+6 |
| 2026-03-16 | PPL | 38.95 | 38.96 | 38.56 | 38.74 | 38.74 | 6.158e+6 |
| 2026-03-16 | OKE | 84.56 | 84.86 | 83.66 | 84.31 | 84.31 | 3.369e+6 |
| 2026-03-16 | WST | 236.7 | 242.19 | 236.02 | 240.13 | 240.13 | 867,800 |
| 2026-03-16 | NVR | 6,495.49 | 6,570.02 | 6,432.9 | 6,565.94 | 6,565.94 | 21,900 |
| 2026-03-16 | SYF | 64.4 | 64.97 | 63.55 | 63.76 | 63.76 | 3.847e+6 |
| 2026-03-16 | O | 64.35 | 64.94 | 64.25 | 64.36 | 64.36 | 6.842e+6 |
| 2026-03-16 | TFC | 44.09 | 44.47 | 43.81 | 44.05 | 44.05 | 1.157e+7 |
| 2026-03-16 | WTW | 288.45 | 292.26 | 287.74 | 290.5 | 290.5 | 357,345 |
| 2026-03-16 | NWL | 4.05 | 4.08 | 3.89 | 3.9 | 3.9 | 5.357e+6 |
| 2026-03-16 | SLB | 44.56 | 45.01 | 44.3 | 44.96 | 44.96 | 1.265e+7 |
| 2026-03-16 | YUM | 161.6 | 163.7 | 161.06 | 161.78 | 161.78 | 2.625e+6 |
| 2026-03-16 | NWS | 27.15 | 27.54 | 27.15 | 27.36 | 27.36 | 1.149e+6 |
| 2026-03-16 | ZION | 53.08 | 53.95 | 53.08 | 53.14 | 53.14 | 1.030e+6 |
| 2026-03-16 | NXPI | 193.58 | 194.97 | 190.26 | 190.9 | 190.9 | 2.827e+6 |
| 2026-03-16 | PM | 174.94 | 175.68 | 173.05 | 173.23 | 173.23 | 3.444e+6 |
| 2026-03-16 | ODFL | 183.34 | 184.07 | 179.93 | 182.44 | 182.44 | 1.696e+6 |
| 2026-03-16 | TXT | 91.95 | 93.58 | 91.65 | 91.86 | 91.86 | 1.847e+6 |
| 2026-03-16 | OGN | 6.4 | 6.41 | 6.23 | 6.33 | 6.33 | 3.537e+6 |
| 2026-03-16 | NE | 45.5 | 46.65 | 44.69 | 46.21 | 46.21 | 1.898e+6 |
| 2026-03-16 | USB | 51.04 | 51.45 | 50.55 | 50.64 | 50.64 | 1.062e+7 |
| 2026-03-16 | SNA | 367.25 | 368.96 | 364.76 | 367.08 | 367.08 | 343,121 |
| 2026-03-16 | MSI | 472.48 | 475.91 | 468.92 | 469.55 | 469.55 | 1.025e+6 |
| 2026-03-16 | TTD | 27.88 | 28 | 26.93 | 27.08 | 27.08 | 1.088e+7 |
| 2026-03-16 | OI | 10.76 | 10.84 | 10.45 | 10.48 | 10.48 | 2.620e+6 |
| 2026-03-16 | SNPS | 420.18 | 428.42 | 417.61 | 425.88 | 425.88 | 1.262e+6 |
| 2026-03-16 | OMC | 77.98 | 79.18 | 77.4 | 78.72 | 78.72 | 5.062e+6 |
| 2026-03-16 | WM | 238.82 | 239.63 | 236 | 236.96 | 236.96 | 2.161e+6 |
| 2026-03-16 | VNT | 36.66 | 36.88 | 36.21 | 36.3 | 36.3 | 756,633 |
| 2026-03-16 | NEE | 93.9 | 94.44 | 92.24 | 92.82 | 92.82 | 8.466e+6 |
| 2026-03-16 | ON | 59.92 | 60.85 | 59.42 | 59.88 | 59.88 | 6.515e+6 |
| 2026-03-16 | PLTR | 152.45 | 153.86 | 151.17 | 152.72 | 152.72 | 3.290e+7 |
| 2026-03-16 | PNR | 89.14 | 89.92 | 87.99 | 88.52 | 88.52 | 1.083e+6 |
| 2026-03-16 | SJM | 105.64 | 106.13 | 103.35 | 103.84 | 103.84 | 2.150e+6 |
| 2026-03-16 | ORCL | 155.52 | 158.19 | 153.98 | 155.43 | 155.43 | 2.161e+7 |
| 2026-03-16 | PRU | 93.09 | 94.44 | 92.5 | 93.22 | 93.22 | 2.096e+6 |
| 2026-03-16 | OTIS | 82.99 | 83.77 | 82.43 | 83.11 | 83.11 | 2.866e+6 |
| 2026-03-16 | STLD | 172.31 | 174.1 | 170.64 | 173.74 | 173.74 | 1.028e+6 |
| 2026-03-16 | PANW | 167.74 | 168.28 | 166.15 | 167.45 | 167.45 | 5.985e+6 |