Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28651–28700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | MOS | 28.45 | 28.66 | 27.78 | 27.97 | 27.97 | 6.727e+6 |
| 2026-02-24 | MPWR | 1,197.61 | 1,237.77 | 1,159.48 | 1,211.24 | 1,211.24 | 610,616 |
| 2026-02-24 | MRNA | 50.18 | 51.97 | 49.53 | 50.52 | 50.52 | 7.007e+6 |
| 2026-02-24 | MRSH | 174.47 | 177.63 | 173.26 | 177.52 | 177.52 | 3.974e+6 |
| 2026-02-24 | MS | 164.59 | 169.41 | 163.23 | 167.89 | 167.89 | 7.414e+6 |
| 2026-02-24 | MSFT | 383.31 | 388.52 | 380.89 | 388.16 | 388.16 | 3.388e+7 |
| 2026-02-24 | MTB | 219.77 | 220.67 | 216.53 | 217.01 | 217.01 | 1.249e+6 |
| 2026-02-24 | MTCH | 30.72 | 31.25 | 30.46 | 31.1 | 31.1 | 2.434e+6 |
| 2026-02-24 | MTD | 1,395.67 | 1,411.61 | 1,377.98 | 1,379.66 | 1,379.66 | 135,603 |
| 2026-02-24 | MU | 429.04 | 436.08 | 411.1 | 417.83 | 417.83 | 3.339e+7 |
| 2026-02-24 | MUR | 32.54 | 32.54 | 30.69 | 31.23 | 31.23 | 1.844e+6 |
| 2026-02-24 | NEM | 120.28 | 124.51 | 118.88 | 123.84 | 123.84 | 9.642e+6 |
| 2026-02-24 | NFLX | 75.73 | 78.12 | 75.21 | 78.04 | 78.04 | 3.308e+7 |
| 2026-02-24 | NI | 45.81 | 46.41 | 45.41 | 46.13 | 46.13 | 5.337e+6 |
| 2026-02-24 | NKE | 62.87 | 64.28 | 62.19 | 63.67 | 63.67 | 1.430e+7 |
| 2026-02-24 | NKTR | 73.88 | 73.88 | 68.2 | 68.42 | 68.42 | 1.776e+6 |
| 2026-02-24 | NOC | 726.56 | 734.58 | 710.47 | 727.73 | 727.73 | 735,000 |
| 2026-02-24 | NOV | 20.38 | 20.76 | 20.12 | 20.53 | 20.53 | 4.429e+6 |
| 2026-02-24 | NOW | 100.96 | 105.7 | 100.51 | 102.49 | 102.49 | 1.846e+7 |
| 2026-02-24 | NRG | 172.73 | 184.27 | 163.25 | 183.46 | 183.46 | 3.754e+6 |
| 2026-02-24 | NTAP | 100.71 | 102.64 | 99.29 | 99.36 | 99.36 | 2.472e+6 |
| 2026-02-24 | NTRS | 138.94 | 141.76 | 138.05 | 140.62 | 140.62 | 929,202 |
| 2026-02-24 | NUE | 177.89 | 177.95 | 174.33 | 174.55 | 174.55 | 1.697e+6 |
| 2026-02-24 | NVDA | 191.48 | 193.76 | 187.39 | 192.84 | 192.84 | 1.751e+8 |
| 2026-02-24 | NVR | 7,465.1 | 7,561.37 | 7,440.93 | 7,504.79 | 7,504.79 | 26,501 |
| 2026-02-24 | NWL | 4.57 | 4.67 | 4.51 | 4.54 | 4.54 | 4.161e+6 |
| 2026-02-24 | NWS | 25.65 | 26.24 | 25.5 | 25.94 | 25.94 | 1.018e+6 |
| 2026-02-24 | NXPI | 230.91 | 238.07 | 230.91 | 233.42 | 233.42 | 1.976e+6 |
| 2026-02-24 | ODFL | 194 | 198.15 | 191.75 | 196.43 | 196.43 | 1.014e+6 |
| 2026-02-24 | OGN | 7.85 | 8.23 | 7.85 | 8.13 | 8.13 | 4.680e+6 |
| 2026-02-24 | OI | 14.78 | 15.02 | 14.78 | 14.83 | 14.83 | 1.061e+6 |
| 2026-02-24 | ON | 69.99 | 72.02 | 69.04 | 70.03 | 70.03 | 5.700e+6 |
| 2026-02-24 | ORCL | 140.35 | 146.25 | 138.25 | 145.63 | 145.63 | 2.134e+7 |
| 2026-02-24 | OTIS | 90.14 | 90.33 | 89.18 | 89.37 | 89.37 | 3.256e+6 |
| 2026-02-24 | OXY | 52.09 | 52.24 | 50.82 | 51.7 | 51.7 | 9.471e+6 |
| 2026-02-24 | PANW | 142.93 | 147.52 | 139.57 | 141.67 | 141.67 | 2.369e+7 |
| 2026-02-24 | PAYC | 114.37 | 119.91 | 113.8 | 119.02 | 119.02 | 2.324e+6 |
| 2026-02-24 | PAYX | 86.25 | 89.19 | 85.79 | 87.36 | 87.36 | 4.121e+6 |
| 2026-02-24 | PBI | 10.18 | 10.62 | 10.18 | 10.47 | 10.47 | 3.070e+6 |
| 2026-02-24 | PCAR | 125.54 | 126.78 | 125.14 | 125.86 | 125.86 | 3.376e+6 |
| 2026-02-24 | PCG | 18.47 | 18.66 | 18.34 | 18.61 | 18.61 | 1.193e+7 |
| 2026-02-24 | PEG | 85.57 | 85.78 | 84.31 | 85.55 | 85.55 | 1.773e+6 |
| 2026-02-24 | PENN | 12.09 | 12.79 | 12.09 | 12.72 | 12.72 | 3.889e+6 |
| 2026-02-24 | PEP | 166.74 | 168.29 | 166.29 | 168.04 | 168.04 | 6.320e+6 |
| 2026-02-24 | PFE | 26.7 | 26.98 | 26.64 | 26.7 | 26.7 | 3.469e+7 |
| 2026-02-24 | PFG | 91.86 | 95.38 | 91.86 | 94 | 94 | 2.732e+6 |
| 2026-02-24 | PG | 163.66 | 165.62 | 162.71 | 164.04 | 164.04 | 9.710e+6 |
| 2026-02-24 | ROK | 386.56 | 405.91 | 386.4 | 404.05 | 404.05 | 1.245e+6 |
| 2026-02-24 | ROL | 59.97 | 60.22 | 59.33 | 60.12 | 60.12 | 2.961e+6 |
| 2026-02-24 | ROP | 334.96 | 340.55 | 333.13 | 336.84 | 336.84 | 1.565e+6 |