Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25051–25100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-04 | MTD | 1,321.34 | 1,325.74 | 1,282.99 | 1,286.66 | 1,286.66 | 318,600 |
| 2026-03-04 | SO | 96.61 | 97.28 | 95.78 | 96.83 | 96.83 | 5.947e+6 |
| 2026-03-04 | TRMB | 69.41 | 70.07 | 69.07 | 69.92 | 69.92 | 1.579e+6 |
| 2026-03-04 | WM | 240.8 | 243.54 | 239.54 | 242.98 | 242.98 | 2.413e+6 |
| 2026-03-04 | MUR | 33.73 | 34.02 | 32.97 | 33.76 | 33.76 | 2.055e+6 |
| 2026-03-04 | TRV | 308.39 | 311.79 | 305.71 | 310.9 | 310.9 | 1.316e+6 |
| 2026-03-04 | NEM | 121.43 | 121.74 | 118.88 | 119.37 | 119.37 | 7.852e+6 |
| 2026-03-04 | NDSN | 287.46 | 288.91 | 284.42 | 287.54 | 287.54 | 205,687 |
| 2026-03-04 | TSCO | 51.58 | 51.97 | 50.59 | 50.59 | 50.59 | 6.676e+6 |
| 2026-03-04 | NFLX | 97.11 | 99.75 | 96.99 | 98.66 | 98.66 | 5.260e+7 |
| 2026-03-04 | ZBH | 97.7 | 97.7 | 95.13 | 95.49 | 95.49 | 1.765e+6 |
| 2026-03-04 | TSLA | 397.85 | 408.33 | 394.58 | 405.94 | 405.94 | 6.831e+7 |
| 2026-03-04 | NI | 46.4 | 47.37 | 46.27 | 47.26 | 47.26 | 4.459e+6 |
| 2026-03-04 | NKE | 59.19 | 59.49 | 58.61 | 58.64 | 58.64 | 1.597e+7 |
| 2026-03-04 | VRTX | 475.3 | 480.68 | 470.43 | 477.89 | 477.89 | 996,319 |
| 2026-03-04 | VLTO | 95.2 | 95.58 | 94.33 | 94.56 | 94.56 | 1.684e+6 |
| 2026-03-04 | NKTR | 69 | 72.98 | 68 | 71.11 | 71.11 | 1.026e+6 |
| 2026-03-04 | VTR | 86.02 | 86.58 | 85.43 | 86.2 | 86.2 | 2.453e+6 |
| 2026-03-04 | NOC | 757.5 | 758.28 | 737.75 | 753.84 | 753.84 | 1.205e+6 |
| 2026-03-04 | TRGP | 239.85 | 242.76 | 237.16 | 241.83 | 241.83 | 988,814 |
| 2026-03-04 | VZ | 49.66 | 50.65 | 49.41 | 50.44 | 50.44 | 2.282e+7 |
| 2026-03-04 | NOV | 19.31 | 19.63 | 19.18 | 19.42 | 19.42 | 6.583e+6 |
| 2026-03-04 | PSKY | 12.24 | 12.57 | 11.95 | 11.99 | 11.99 | 1.424e+7 |
| 2026-03-04 | WAT | 310.44 | 319.59 | 310.44 | 319.04 | 319.04 | 1.247e+6 |
| 2026-03-04 | PODD | 239.73 | 247.6 | 238 | 242.89 | 242.89 | 1.001e+6 |
| 2026-03-04 | NOW | 112.11 | 115.21 | 111.5 | 113.86 | 113.86 | 1.743e+7 |
| 2026-03-04 | WBD | 28.14 | 28.19 | 27.93 | 27.95 | 27.95 | 3.770e+7 |
| 2026-03-04 | PSA | 302.74 | 307.88 | 298.3 | 307.63 | 307.63 | 949,906 |
| 2026-03-04 | NRG | 161.56 | 165.91 | 161.4 | 163.03 | 163.03 | 9.060e+6 |
| 2026-03-04 | WEC | 115.07 | 116.6 | 114.55 | 116.55 | 116.55 | 2.836e+6 |
| 2026-03-04 | NTAP | 98.62 | 100.53 | 97.79 | 99.04 | 99.04 | 1.394e+6 |
| 2026-03-04 | SLG | 38.6 | 40.59 | 38.15 | 40.26 | 40.26 | 2.423e+6 |
| 2026-03-04 | WELL | 206.86 | 207.41 | 204.88 | 206.15 | 206.15 | 3.086e+6 |
| 2026-03-04 | WSM | 200.9 | 202.25 | 195.34 | 195.56 | 195.56 | 817,200 |
| 2026-03-04 | NTRS | 142.72 | 144.86 | 140.47 | 144.26 | 144.26 | 1.216e+6 |
| 2026-03-04 | WHR | 60.75 | 61.05 | 59.08 | 59.95 | 59.95 | 3.360e+6 |
| 2026-03-04 | NUE | 178.14 | 178.87 | 174.52 | 175.47 | 175.47 | 1.061e+6 |
| 2026-03-04 | WAB | 261.55 | 262.71 | 258.6 | 260.47 | 260.47 | 603,834 |
| 2026-03-04 | WMT | 126.6 | 127.66 | 125.74 | 127.3 | 127.3 | 1.643e+7 |
| 2026-03-04 | OKE | 83.29 | 84.13 | 82.73 | 83.76 | 83.76 | 3.949e+6 |
| 2026-03-04 | NVDA | 180.43 | 184.69 | 180.05 | 183.03 | 183.03 | 1.777e+8 |
| 2026-03-04 | WRB | 72.62 | 72.62 | 70.35 | 70.39 | 70.39 | 1.787e+6 |
| 2026-03-04 | XRX | 1.66 | 1.78 | 1.62 | 1.73 | 1.73 | 4.354e+6 |
| 2026-03-04 | WDAY | 144.2 | 145.84 | 141.28 | 143.04 | 143.04 | 4.964e+6 |
| 2026-03-04 | WST | 251.24 | 254.42 | 247.32 | 248.65 | 248.65 | 1.318e+6 |
| 2026-03-04 | NVR | 7,335 | 7,335 | 7,202.02 | 7,251.27 | 7,251.27 | 18,600 |
| 2026-03-04 | NWL | 4.4 | 4.58 | 4.35 | 4.54 | 4.54 | 5.402e+6 |
| 2026-03-04 | WTW | 302.06 | 303.85 | 298.64 | 303.48 | 303.48 | 540,310 |
| 2026-03-04 | NWS | 26.12 | 26.83 | 26.12 | 26.59 | 26.59 | 1.202e+6 |
| 2026-03-04 | ULTA | 673.86 | 677.3 | 659.79 | 661.34 | 661.34 | 465,668 |