Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24451–24500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-05 | TSCO | 50.01 | 50.76 | 49.42 | 50.51 | 50.51 | 7.399e+6 |
| 2026-03-05 | NEM | 118.08 | 118.12 | 114.11 | 116.09 | 116.09 | 1.088e+7 |
| 2026-03-05 | NDSN | 285.3 | 286.19 | 279.09 | 280.16 | 280.16 | 302,330 |
| 2026-03-05 | TSLA | 401.57 | 408.62 | 399.42 | 405.55 | 405.55 | 5.193e+7 |
| 2026-03-05 | NFLX | 98.5 | 100.19 | 98.1 | 99.17 | 99.17 | 5.340e+7 |
| 2026-03-05 | ZBH | 94.2 | 94.98 | 92.66 | 93.2 | 93.2 | 1.881e+6 |
| 2026-03-05 | SYF | 68.42 | 69.4 | 67.67 | 68.69 | 68.69 | 3.034e+6 |
| 2026-03-05 | NI | 46.92 | 47.18 | 46.24 | 46.75 | 46.75 | 3.357e+6 |
| 2026-03-05 | RRC | 42.11 | 42.33 | 41.38 | 41.73 | 41.73 | 4.125e+6 |
| 2026-03-05 | VRTX | 476.64 | 480 | 457 | 460.82 | 460.82 | 1.112e+6 |
| 2026-03-05 | NKE | 58.6 | 58.79 | 57.43 | 58.02 | 58.02 | 2.204e+7 |
| 2026-03-05 | VLTO | 93.87 | 96.01 | 93.44 | 95.05 | 95.05 | 2.095e+6 |
| 2026-03-05 | VTR | 85.44 | 85.59 | 83.44 | 84.42 | 84.42 | 2.530e+6 |
| 2026-03-05 | NKTR | 71.1 | 75.21 | 70.78 | 72.45 | 72.45 | 758,131 |
| 2026-03-05 | XRX | 1.69 | 1.87 | 1.69 | 1.84 | 1.84 | 6.254e+6 |
| 2026-03-05 | VZ | 50.21 | 50.56 | 49.59 | 50.42 | 50.42 | 2.753e+7 |
| 2026-03-05 | NOC | 749.64 | 751.94 | 734.36 | 740.01 | 740.01 | 919,555 |
| 2026-03-05 | RCL | 283.71 | 287.68 | 276.33 | 281.56 | 281.56 | 3.092e+6 |
| 2026-03-05 | WAT | 314.87 | 323.29 | 313.89 | 315.59 | 315.59 | 1.711e+6 |
| 2026-03-05 | NOV | 19.42 | 19.58 | 18.75 | 18.86 | 18.86 | 5.986e+6 |
| 2026-03-05 | PODD | 240.84 | 243.87 | 238.5 | 240.94 | 240.94 | 936,173 |
| 2026-03-05 | WBD | 27.9 | 28 | 27.81 | 28 | 28 | 2.504e+7 |
| 2026-03-05 | NOW | 114.77 | 122.08 | 114.13 | 120.38 | 120.38 | 2.657e+7 |
| 2026-03-05 | PSA | 303.81 | 305.05 | 302.25 | 303.85 | 303.85 | 881,545 |
| 2026-03-05 | WEC | 115.69 | 115.88 | 114.16 | 115.11 | 115.11 | 3.070e+6 |
| 2026-03-05 | NRG | 161.5 | 164.65 | 157.54 | 159.96 | 159.96 | 4.079e+6 |
| 2026-03-05 | ZTS | 124 | 124.91 | 121.51 | 121.7 | 121.7 | 4.140e+6 |
| 2026-03-05 | WELL | 204.58 | 205.33 | 198.52 | 204.35 | 204.35 | 4.167e+6 |
| 2026-03-05 | NTAP | 98.27 | 102.47 | 98.18 | 101.59 | 101.59 | 2.528e+6 |
| 2026-03-05 | WSM | 193.06 | 196.75 | 186.52 | 192.82 | 192.82 | 1.638e+6 |
| 2026-03-05 | WHR | 60.04 | 61.81 | 59.84 | 61.23 | 61.23 | 3.179e+6 |
| 2026-03-05 | NTRS | 142.74 | 145.1 | 141.1 | 142.7 | 142.7 | 1.335e+6 |
| 2026-03-05 | SLG | 39.67 | 40.16 | 38.43 | 39.07 | 39.07 | 1.077e+6 |
| 2026-03-05 | WMT | 124.88 | 125.18 | 121.17 | 122.82 | 122.82 | 2.860e+7 |
| 2026-03-05 | NUE | 174.35 | 174.91 | 169.61 | 171.52 | 171.52 | 1.776e+6 |
| 2026-03-05 | SOLS | 74.25 | 78.81 | 74.23 | 76.72 | 76.72 | 3.599e+6 |
| 2026-03-05 | WRB | 69.87 | 70 | 68.83 | 69.57 | 69.57 | 2.913e+6 |
| 2026-03-05 | NVDA | 181.16 | 184.05 | 177.87 | 183.33 | 183.33 | 1.988e+8 |
| 2026-03-05 | WST | 245.35 | 252.19 | 242.74 | 244.17 | 244.17 | 810,800 |
| 2026-03-05 | Q | 117.11 | 119.75 | 113.44 | 115.94 | 115.94 | 2.173e+6 |
| 2026-03-05 | NVR | 7,213.43 | 7,266.49 | 7,061.43 | 7,074.84 | 7,074.84 | 23,647 |
| 2026-03-05 | TYL | 367.45 | 377.77 | 365.68 | 365.87 | 365.87 | 764,639 |
| 2026-03-05 | WTW | 301 | 305.04 | 299.18 | 299.52 | 299.52 | 843,800 |
| 2026-03-05 | NWL | 4.51 | 4.58 | 4.27 | 4.3 | 4.3 | 6.949e+6 |
| 2026-03-05 | TDC | 28.65 | 29.64 | 28.63 | 28.96 | 28.96 | 2.503e+6 |
| 2026-03-05 | O | 64.76 | 64.98 | 63.89 | 64.24 | 64.24 | 8.190e+6 |
| 2026-03-05 | NWS | 26.57 | 27.05 | 26.46 | 26.84 | 26.84 | 1.379e+6 |
| 2026-03-05 | YUM | 157.5 | 158.62 | 156.75 | 158.56 | 158.56 | 2.010e+6 |
| 2026-03-05 | STI | 4.1 | 4.15 | 3.95 | 4.1 | 4.1 | 11,600 |
| 2026-03-05 | NXPI | 213.68 | 214.64 | 206.71 | 209.49 | 209.49 | 3.310e+6 |