Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

27451–27500 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-26	NTAP	102.71	102.71	98.49	98.63	98.63	3.817e+6
2026-02-26	NTRS	145.3	148.61	145.19	146.77	146.77	1.224e+6
2026-02-26	NUE	174.97	175.92	173.16	175.01	175.01	1.373e+6
2026-02-26	NVDA	194.26	194.28	184.31	184.88	184.88	3.608e+8
2026-02-26	NVR	7,320	7,452.51	7,309.92	7,434.14	7,434.14	21,400
2026-02-26	NWL	4.5	4.57	4.42	4.55	4.55	4.883e+6
2026-02-26	NWS	26.19	27.03	26.19	26.84	26.84	1.351e+6
2026-02-26	NXPI	234.55	235.58	226.89	231.03	231.03	3.069e+6
2026-02-26	ODFL	193.19	199.28	192.97	198.09	198.09	2.221e+6
2026-02-26	OGN	7.46	7.49	7.15	7.22	7.22	4.436e+6
2026-02-26	OI	12.78	13.23	12.41	13.12	13.12	2.868e+6
2026-02-26	ON	69.8	69.83	67.03	68.16	68.16	7.911e+6
2026-02-26	ORCL	148.28	151.97	144.65	149.79	149.79	2.065e+7
2026-02-26	OTIS	89.47	91.4	89.05	90.91	90.91	4.191e+6
2026-02-26	PANW	146.91	151.29	144.81	149.4	149.4	1.212e+7
2026-02-26	PAYC	124.66	130.54	123.9	129.44	129.44	2.537e+6
2026-02-26	PAYX	90.82	93.58	90.4	93.28	93.28	5.650e+6
2026-02-26	PBI	10.64	10.84	10.6	10.69	10.69	3.365e+6
2026-02-26	PCAR	124.79	125.67	123.28	123.7	123.7	3.847e+6
2026-02-26	PCG	18.67	18.83	18.55	18.83	18.83	1.946e+7
2026-02-26	PEG	85.81	86.94	84.42	85.17	85.17	4.046e+6
2026-02-26	PENN	13.51	14.7	13.26	14.64	14.64	1.464e+7
2026-02-26	PEP	168.13	168.56	165.68	166.1	166.1	7.219e+6
2026-02-26	PFE	26.82	26.83	26.43	26.66	26.66	3.051e+7
2026-02-26	PFG	94.14	96.72	94.14	96.63	96.63	1.742e+6
2026-02-26	RMD	253.43	257.48	252.83	256.3	256.3	928,088
2026-02-26	ROK	402.96	410.55	397.05	410.03	410.03	905,652
2026-02-26	ROL	59.47	59.86	59.18	59.56	59.56	2.397e+6
2026-02-26	ROP	345.27	353.75	344.52	351.26	351.26	1.837e+6
2026-02-26	ROST	202.48	204.29	201.72	203.07	203.07	2.641e+6
2026-02-26	RSG	222.31	224.17	220.52	223.96	223.96	1.190e+6
2026-02-26	SATS	107.38	108.94	105.79	108.37	108.37	3.121e+6
2026-02-26	SBAC	194.2	194.59	188.98	189.73	189.73	2.027e+6
2026-02-26	SBNY	0.65	0.75	0.65	0.75	0.75	16,010
2026-02-26	SBUX	97.8	99.22	97.27	97.51	97.51	6.246e+6
2026-02-26	SE	104.54	111.08	103.54	110.9	110.9	6.277e+6
2026-02-26	SEDG	40.73	42.35	39.45	40.4	40.4	3.840e+6
2026-02-26	SEE	41.73	41.78	41.69	41.71	41.71	2.510e+6
2026-02-26	SHW	358.01	360.04	352.89	358.77	358.77	1.223e+6
2026-02-26	SIG	98.29	100.11	97.4	99.81	99.81	673,200
2026-02-26	T	27.68	27.75	27.12	27.17	27.17	3.386e+7
2026-02-26	TAP	47.42	47.87	47.15	47.55	47.55	2.772e+6
2026-02-26	TDG	1,299.9	1,314.48	1,286.72	1,314.26	1,314.26	372,900
2026-02-26	TDY	679.71	683.34	667.44	678.82	678.82	176,000
2026-02-26	TE	7.05	7.37	6.75	7.29	7.29	1.471e+7
2026-02-26	TECH	57.47	58.04	55.79	57.81	57.81	2.177e+6
2026-02-26	TEL	243.8	244.04	233.1	234.88	234.88	2.091e+6
2026-02-26	TER	343.67	344.79	328.37	332.57	332.57	4.915e+6
2026-02-26	TFX	107.95	122.98	107.41	118.37	118.37	2.350e+6
2026-02-26	TGNA	20.87	21.02	20.86	20.92	20.92	1.978e+6

← anterior siguiente →