Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21351–21400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-12 | NTAP | 96.66 | 99.17 | 96.3 | 96.44 | 96.44 | 2.073e+6 |
| 2026-03-12 | NTRS | 137.98 | 138.71 | 136.61 | 137.3 | 137.3 | 1.125e+6 |
| 2026-03-12 | NUE | 169.36 | 169.36 | 164.72 | 165.11 | 165.11 | 1.275e+6 |
| 2026-03-12 | NVDA | 184.05 | 184.94 | 181.75 | 183.14 | 183.14 | 1.558e+8 |
| 2026-03-12 | NVR | 6,557.04 | 6,573.48 | 6,438.81 | 6,439 | 6,439 | 33,032 |
| 2026-03-12 | NWL | 4.23 | 4.26 | 4.09 | 4.12 | 4.12 | 5.574e+6 |
| 2026-03-12 | NWS | 27.33 | 27.64 | 26.6 | 26.66 | 26.66 | 1.530e+6 |
| 2026-03-12 | NXPI | 195.13 | 197.2 | 189.19 | 190.23 | 190.23 | 3.420e+6 |
| 2026-03-12 | ODFL | 185 | 185.95 | 176.05 | 176.24 | 176.24 | 2.473e+6 |
| 2026-03-12 | OGN | 6.36 | 6.47 | 6.26 | 6.32 | 6.32 | 4.056e+6 |
| 2026-03-12 | OI | 11.2 | 11.27 | 10.78 | 10.98 | 10.98 | 2.877e+6 |
| 2026-03-12 | OMC | 79 | 81.89 | 77.02 | 77.91 | 77.91 | 5.583e+6 |
| 2026-03-12 | ON | 58.24 | 58.93 | 57.36 | 57.69 | 57.69 | 6.693e+6 |
| 2026-03-12 | ORCL | 164.09 | 167.25 | 158.06 | 158.61 | 158.61 | 3.713e+7 |
| 2026-03-12 | OTIS | 83.71 | 83.79 | 81.97 | 82.13 | 82.13 | 4.350e+6 |
| 2026-03-12 | PANW | 166.28 | 168.74 | 165.43 | 168.12 | 168.12 | 7.962e+6 |
| 2026-03-12 | PAYC | 130.64 | 133.07 | 125.63 | 126.62 | 126.62 | 1.298e+6 |
| 2026-03-12 | PAYX | 92.92 | 94.63 | 90.49 | 90.51 | 90.51 | 3.994e+6 |
| 2026-03-12 | PBI | 10.27 | 10.34 | 9.98 | 10.08 | 10.08 | 3.081e+6 |
| 2026-03-12 | PCAR | 116.97 | 118.51 | 116.32 | 116.46 | 116.46 | 2.691e+6 |
| 2026-03-12 | PCG | 18.05 | 18.21 | 17.95 | 18.02 | 18.02 | 2.320e+7 |
| 2026-03-12 | PEG | 82.44 | 83.52 | 82.06 | 82.47 | 82.47 | 2.598e+6 |
| 2026-03-12 | PENN | 14.8 | 15.02 | 14.45 | 14.53 | 14.53 | 3.346e+6 |
| 2026-03-12 | PEP | 158.87 | 161.54 | 158.69 | 158.86 | 158.86 | 6.166e+6 |
| 2026-03-12 | PFE | 26.67 | 26.68 | 26.19 | 26.42 | 26.42 | 3.854e+7 |
| 2026-03-12 | PFG | 86.66 | 87.75 | 86.07 | 86.19 | 86.19 | 1.413e+6 |
| 2026-03-12 | RMD | 237.16 | 238.09 | 230.71 | 231.72 | 231.72 | 1.334e+6 |
| 2026-03-12 | ROK | 363.88 | 367.9 | 355.72 | 357.1 | 357.1 | 1.018e+6 |
| 2026-03-12 | ROL | 56.05 | 56.79 | 55.2 | 55.4 | 55.4 | 3.191e+6 |
| 2026-03-12 | ROP | 351.58 | 356.2 | 345.56 | 345.9 | 345.9 | 1.495e+6 |
| 2026-03-12 | ROST | 209.99 | 212.72 | 208.96 | 209.4 | 209.4 | 2.284e+6 |
| 2026-03-12 | RSG | 223.84 | 228.55 | 222.69 | 225.14 | 225.14 | 1.040e+6 |
| 2026-03-12 | SATS | 110.41 | 111.18 | 107.43 | 107.71 | 107.71 | 6.223e+6 |
| 2026-03-12 | SBAC | 185.5 | 187.34 | 181.93 | 182.38 | 182.38 | 745,046 |
| 2026-03-12 | SBNY | 0.6 | 0.7499 | 0.6 | 0.7499 | 0.7499 | 73,908 |
| 2026-03-12 | SBUX | 100.44 | 101.85 | 99.31 | 99.6 | 99.6 | 1.225e+7 |
| 2026-03-12 | SE | 86.39 | 89 | 84.67 | 85.16 | 85.16 | 4.610e+6 |
| 2026-03-12 | SEDG | 35.43 | 36.17 | 34.78 | 35.19 | 35.19 | 1.734e+6 |
| 2026-03-12 | SEE | 41.76 | 41.77 | 41.72 | 41.77 | 41.77 | 2.050e+6 |
| 2026-03-12 | SHW | 321.03 | 324.05 | 316.62 | 316.88 | 316.88 | 1.550e+6 |
| 2026-03-12 | SIG | 84.05 | 85.28 | 82.6 | 83.08 | 83.08 | 901,411 |
| 2026-03-12 | T | 26.77 | 27.11 | 26.46 | 27.11 | 27.11 | 3.264e+7 |
| 2026-03-12 | TAP | 44.52 | 44.6 | 43.17 | 43.69 | 43.69 | 3.836e+6 |
| 2026-03-12 | TDG | 1,246.26 | 1,264.07 | 1,222.63 | 1,225.95 | 1,225.95 | 603,700 |
| 2026-03-12 | TDY | 665.5 | 668.34 | 645.57 | 646.57 | 646.57 | 456,459 |
| 2026-03-12 | TE | 8.05 | 8.16 | 7.62 | 7.74 | 7.74 | 8.689e+6 |
| 2026-03-12 | TECH | 52.72 | 53.93 | 49.76 | 51.37 | 51.37 | 3.710e+6 |
| 2026-03-12 | TEL | 204.09 | 205.8 | 196.39 | 197.17 | 197.17 | 2.069e+6 |
| 2026-03-12 | TER | 295.39 | 296.14 | 283.53 | 286.5 | 286.5 | 2.956e+6 |
| 2026-03-12 | TFX | 108.6 | 110.98 | 107.36 | 107.98 | 107.98 | 700,431 |