Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21951–22000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-11 | MUR | 32.72 | 33.93 | 32.72 | 33.71 | 33.71 | 1.727e+6 |
| 2026-03-11 | NEM | 116.39 | 116.66 | 113.61 | 116.21 | 116.21 | 8.635e+6 |
| 2026-03-11 | NFLX | 97.41 | 98 | 94.69 | 94.89 | 94.89 | 3.396e+7 |
| 2026-03-11 | NI | 46.11 | 46.42 | 45.89 | 45.97 | 45.97 | 2.821e+6 |
| 2026-03-11 | NKE | 57.6 | 57.6 | 55.41 | 55.7 | 55.7 | 2.025e+7 |
| 2026-03-11 | NKTR | 72.07 | 73.41 | 70.65 | 73.33 | 73.33 | 580,582 |
| 2026-03-11 | NOC | 730.74 | 742.1 | 728.57 | 733.18 | 733.18 | 622,720 |
| 2026-03-11 | NOV | 18.67 | 19.25 | 18.52 | 19.03 | 19.03 | 3.188e+6 |
| 2026-03-11 | NOW | 117.4 | 118.83 | 113.6 | 115.63 | 115.63 | 1.459e+7 |
| 2026-03-11 | NRG | 153.73 | 154.02 | 147.07 | 148.17 | 148.17 | 3.373e+6 |
| 2026-03-11 | NTAP | 96.8 | 98.03 | 96.23 | 97.08 | 97.08 | 2.022e+6 |
| 2026-03-11 | NTRS | 137.88 | 140.93 | 136.93 | 140.9 | 140.9 | 1.093e+6 |
| 2026-03-11 | NUE | 169.59 | 172.59 | 168.92 | 171.23 | 171.23 | 1.426e+6 |
| 2026-03-11 | NVDA | 185.91 | 187.62 | 184.45 | 186.03 | 186.03 | 1.453e+8 |
| 2026-03-11 | NVR | 6,782.96 | 6,782.96 | 6,610.34 | 6,610.91 | 6,610.91 | 34,327 |
| 2026-03-11 | NWL | 4.26 | 4.3 | 4.19 | 4.29 | 4.29 | 4.166e+6 |
| 2026-03-11 | NWS | 27.28 | 27.59 | 27.26 | 27.43 | 27.43 | 839,129 |
| 2026-03-11 | NXPI | 203.7 | 205.93 | 196.98 | 198.84 | 198.84 | 2.483e+6 |
| 2026-03-11 | ODFL | 194.38 | 195.8 | 185.06 | 188.78 | 188.78 | 1.587e+6 |
| 2026-03-11 | OGN | 6.44 | 6.51 | 6.37 | 6.39 | 6.39 | 2.457e+6 |
| 2026-03-11 | OI | 11.54 | 11.77 | 11.32 | 11.35 | 11.35 | 2.405e+6 |
| 2026-03-11 | OMC | 80.99 | 81.85 | 79.14 | 80.06 | 80.06 | 4.601e+6 |
| 2026-03-11 | ON | 59.65 | 60.63 | 58.65 | 59.24 | 59.24 | 4.228e+6 |
| 2026-03-11 | ORCL | 165.8 | 171.16 | 160.02 | 162.55 | 162.55 | 8.325e+7 |
| 2026-03-11 | OTIS | 85.4 | 85.86 | 82.92 | 84.09 | 84.09 | 3.705e+6 |
| 2026-03-11 | PANW | 166.65 | 169.08 | 163.38 | 164.93 | 164.93 | 5.487e+6 |
| 2026-03-11 | PAYC | 133.25 | 134.77 | 127.76 | 130.33 | 130.33 | 1.083e+6 |
| 2026-03-11 | PAYX | 94.5 | 95.41 | 92 | 92.81 | 92.81 | 3.439e+6 |
| 2026-03-11 | PBI | 10.47 | 10.51 | 10.16 | 10.4 | 10.4 | 2.459e+6 |
| 2026-03-11 | PCAR | 117.93 | 118.2 | 116.41 | 117.75 | 117.75 | 1.812e+6 |
| 2026-03-11 | PCG | 18.1 | 18.33 | 18.03 | 18.09 | 18.09 | 2.147e+7 |
| 2026-03-11 | PEG | 83 | 83.32 | 82.16 | 82.31 | 82.31 | 2.564e+6 |
| 2026-03-11 | PENN | 14.54 | 14.92 | 13.91 | 14.87 | 14.87 | 5.515e+6 |
| 2026-03-11 | PEP | 160.31 | 160.91 | 157.89 | 160.15 | 160.15 | 4.361e+6 |
| 2026-03-11 | PFE | 26.76 | 26.97 | 26.56 | 26.86 | 26.86 | 4.056e+7 |
| 2026-03-11 | PFG | 88.52 | 89.74 | 87.15 | 88.2 | 88.2 | 1.612e+6 |
| 2026-03-11 | RMD | 244.69 | 245.15 | 236.82 | 239.44 | 239.44 | 1.203e+6 |
| 2026-03-11 | ROK | 370.92 | 374.22 | 365.56 | 372.1 | 372.1 | 897,955 |
| 2026-03-11 | ROL | 55.97 | 56.08 | 55.16 | 55.89 | 55.89 | 2.913e+6 |
| 2026-03-11 | ROP | 355.64 | 359.08 | 347.67 | 351.35 | 351.35 | 1.172e+6 |
| 2026-03-11 | ROST | 212.25 | 213.66 | 211.1 | 212.42 | 212.42 | 2.133e+6 |
| 2026-03-11 | RSG | 222.42 | 224.37 | 221.15 | 223.16 | 223.16 | 996,728 |
| 2026-03-11 | SATS | 107.58 | 114 | 107.4 | 112.18 | 112.18 | 5.588e+6 |
| 2026-03-11 | SBAC | 190.31 | 190.4 | 185.61 | 186.16 | 186.16 | 913,239 |
| 2026-03-11 | SBNY | 0.75 | 0.75 | 0.6 | 0.65 | 0.65 | 253,700 |
| 2026-03-11 | SBUX | 100.41 | 101.1 | 99.08 | 100.85 | 100.85 | 8.821e+6 |
| 2026-03-11 | SE | 88.41 | 89.95 | 85.95 | 87.82 | 87.82 | 4.098e+6 |
| 2026-03-11 | SEDG | 36.4 | 38.93 | 35.6 | 36.09 | 36.09 | 4.355e+6 |
| 2026-03-11 | SEE | 41.73 | 41.79 | 41.71 | 41.78 | 41.78 | 2.301e+6 |
| 2026-03-11 | SHW | 328.44 | 329.3 | 320.9 | 321.9 | 321.9 | 1.531e+6 |