Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25651–25700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-03 | PKG | 225.59 | 231.78 | 222.74 | 230.07 | 230.07 | 665,747 |
| 2026-03-03 | MTB | 215.82 | 221.09 | 213.92 | 218.98 | 218.98 | 958,100 |
| 2026-03-03 | TPR | 151.5 | 155.84 | 149.75 | 154.01 | 154.01 | 2.024e+6 |
| 2026-03-03 | MTCH | 29.97 | 30.78 | 29.97 | 30.61 | 30.61 | 4.876e+6 |
| 2026-03-03 | TRIP | 9.72 | 10.03 | 9.61 | 9.92 | 9.92 | 3.044e+6 |
| 2026-03-03 | URI | 796.1 | 841.12 | 790.38 | 831.75 | 831.75 | 751,529 |
| 2026-03-03 | MTD | 1,292.29 | 1,323.94 | 1,286.84 | 1,316.71 | 1,316.71 | 195,800 |
| 2026-03-03 | TRMB | 66.86 | 69.33 | 66.44 | 69.16 | 69.16 | 2.370e+6 |
| 2026-03-03 | MU | 386.39 | 389.93 | 374.39 | 379.52 | 379.52 | 3.901e+7 |
| 2026-03-03 | WDAY | 132.7 | 143.76 | 132.7 | 143.61 | 143.61 | 6.859e+6 |
| 2026-03-03 | MUR | 35.01 | 35.77 | 33.82 | 34.57 | 34.57 | 2.555e+6 |
| 2026-03-03 | TRV | 306.56 | 311.1 | 303.45 | 309.84 | 309.84 | 2.250e+6 |
| 2026-03-03 | NEM | 120.37 | 120.89 | 115.88 | 118.52 | 118.52 | 1.403e+7 |
| 2026-03-03 | TSCO | 51.39 | 51.93 | 50.64 | 51.6 | 51.6 | 4.629e+6 |
| 2026-03-03 | RVTY | 92.53 | 96.1 | 91.06 | 95.88 | 95.88 | 1.108e+6 |
| 2026-03-03 | NFLX | 96.01 | 98.46 | 95.33 | 97.7 | 97.7 | 5.915e+7 |
| 2026-03-03 | TSLA | 395.09 | 396.34 | 385.39 | 392.43 | 392.43 | 6.262e+7 |
| 2026-03-03 | NI | 46.18 | 46.75 | 45.35 | 46.45 | 46.45 | 3.911e+6 |
| 2026-03-03 | VRTX | 478.95 | 484.1 | 471.58 | 474.27 | 474.27 | 1.056e+6 |
| 2026-03-03 | NKE | 59.44 | 60.11 | 58.62 | 59.39 | 59.39 | 1.744e+7 |
| 2026-03-03 | NKTR | 68.4 | 70.77 | 66.5 | 68.11 | 68.11 | 1.509e+6 |
| 2026-03-03 | VLO | 217.95 | 220.9 | 209.76 | 216.68 | 216.68 | 5.394e+6 |
| 2026-03-03 | VTR | 85.19 | 86.28 | 84.48 | 85.95 | 85.95 | 1.712e+6 |
| 2026-03-03 | NOC | 768.85 | 774 | 751.87 | 759.11 | 759.11 | 1.305e+6 |
| 2026-03-03 | VZ | 48.99 | 50.34 | 48.63 | 50.11 | 50.11 | 3.159e+7 |
| 2026-03-03 | TRGP | 245.91 | 245.91 | 236.09 | 242.82 | 242.82 | 2.213e+6 |
| 2026-03-03 | NOV | 19.65 | 19.8 | 19.12 | 19.35 | 19.35 | 5.176e+6 |
| 2026-03-03 | WAT | 304.46 | 313.08 | 300.96 | 312.14 | 312.14 | 1.256e+6 |
| 2026-03-03 | NOW | 108 | 114.92 | 107.51 | 113.19 | 113.19 | 1.761e+7 |
| 2026-03-03 | WBD | 28.3 | 28.46 | 28.17 | 28.2 | 28.2 | 3.085e+7 |
| 2026-03-03 | NRG | 162.35 | 163.55 | 157.51 | 161.56 | 161.56 | 1.147e+7 |
| 2026-03-03 | PSA | 305 | 305.27 | 299.69 | 303.05 | 303.05 | 977,196 |
| 2026-03-03 | WEC | 114.05 | 116.12 | 113.05 | 115.14 | 115.14 | 2.355e+6 |
| 2026-03-03 | NTAP | 96.88 | 98.96 | 95.42 | 98.29 | 98.29 | 2.853e+6 |
| 2026-03-03 | WELL | 206.96 | 208.29 | 204.67 | 207.29 | 207.29 | 2.431e+6 |
| 2026-03-03 | SLG | 35.71 | 38.45 | 34.43 | 38.38 | 38.38 | 2.027e+6 |
| 2026-03-03 | NTRS | 140.41 | 142.46 | 138.94 | 141.45 | 141.45 | 1.230e+6 |
| 2026-03-03 | WSM | 194.54 | 198.99 | 190.25 | 198.79 | 198.79 | 1.026e+6 |
| 2026-03-03 | WHR | 62.52 | 62.52 | 58.73 | 60.35 | 60.35 | 6.674e+6 |
| 2026-03-03 | NUE | 175.22 | 177.73 | 170.71 | 176.8 | 176.8 | 1.516e+6 |
| 2026-03-03 | WMT | 126.02 | 127.86 | 125.17 | 127.4 | 127.4 | 1.648e+7 |
| 2026-03-03 | TSN | 63.73 | 64.53 | 62.94 | 63 | 63 | 4.206e+6 |
| 2026-03-03 | NVDA | 178.48 | 180.89 | 176.91 | 180.04 | 180.04 | 1.781e+8 |
| 2026-03-03 | WRB | 72.67 | 72.73 | 71.1 | 72.64 | 72.64 | 1.684e+6 |
| 2026-03-03 | MSCI | 560.88 | 569.71 | 555.2 | 563.55 | 563.55 | 582,000 |
| 2026-03-03 | NVR | 7,309.32 | 7,409.48 | 7,246.29 | 7,361.1 | 7,361.1 | 19,000 |
| 2026-03-03 | PLTR | 142.1 | 147.5 | 138.2 | 147.22 | 147.22 | 6.746e+7 |
| 2026-03-03 | WST | 246.61 | 251.67 | 244.72 | 251.19 | 251.19 | 446,801 |
| 2026-03-03 | WTW | 297.57 | 304.06 | 296.79 | 302.07 | 302.07 | 530,700 |
| 2026-03-03 | NWL | 4.3 | 4.38 | 4.2 | 4.37 | 4.37 | 4.514e+6 |