Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

29951–30000 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-20	SLG	38.57	38.95	37.09	37.38	37.38	1.806e+6
2026-02-20	VRTX	466.94	479.12	465	476.9	476.9	1.007e+6
2026-02-20	NKE	64.87	68.04	62.91	64.97	64.97	3.344e+7
2026-02-20	WU	9.07	9.31	8.63	9.04	9.04	2.028e+7
2026-02-20	VTR	85.15	85.78	84.56	85.39	85.39	2.533e+6
2026-02-20	NKTR	73.99	74.83	71.5	73.73	73.73	1.001e+6
2026-02-20	TMUS	213.29	214.94	211.04	214.43	214.43	5.430e+6
2026-02-20	VZ	48.3	48.61	47.81	48.52	48.52	2.546e+7
2026-02-20	NOC	732.65	735.39	715.72	721.25	721.25	744,144
2026-02-20	UNM	73.6	74.05	72.21	73.21	73.21	1.536e+6
2026-02-20	WAB	261.6	265.56	259.84	264.46	264.46	901,847
2026-02-20	NOV	20.03	20.37	19.77	20.29	20.29	5.052e+6
2026-02-20	STI	3.2	3.92	3.15	3.91	3.91	291,010
2026-02-20	WMB	71.86	72.46	71.49	72.46	72.46	5.918e+6
2026-02-20	NOW	106	107.8	103.82	104.27	104.27	1.570e+7
2026-02-20	WDC	277.9	297.35	277.9	285.38	285.38	1.051e+7
2026-02-20	WAT	327.03	334.69	322.86	333.33	333.33	1.356e+6
2026-02-20	NRG	174.6	179.56	173.47	178.63	178.63	2.185e+6
2026-02-20	UAL	109.54	113.53	108.75	113.03	113.03	4.191e+6
2026-02-20	WBD	28.69	28.78	28.52	28.75	28.75	1.988e+7
2026-02-20	NTAP	100.75	104.22	100.75	101.96	101.96	1.819e+6
2026-02-20	WEC	114.06	114.14	112.04	113.37	113.37	2.016e+6
2026-02-20	PM	182.51	183.37	180.51	181.78	181.78	3.846e+6
2026-02-20	NTRS	144.2	145.11	142.12	143.95	143.95	862,678
2026-02-20	WELL	207.41	208.27	205.25	206.75	206.75	1.954e+6
2026-02-20	WHR	83.97	86.17	79.11	83.39	83.39	3.751e+6
2026-02-20	NUE	179.39	180.44	176.02	179.4	179.4	2.074e+6
2026-02-20	SWK	88.53	91.96	87.14	90.95	90.95	3.222e+6
2026-02-20	WMT	122.51	122.99	120.57	122.5	122.5	3.515e+7
2026-02-20	NVDA	186.56	190.32	185.93	189.81	189.81	1.784e+8
2026-02-20	USB	57.21	58.08	56.68	58.06	58.06	8.806e+6
2026-02-20	WRB	70.93	71.05	70.27	70.99	70.99	1.764e+6
2026-02-20	NVR	7,553	7,703.62	7,496.91	7,580.6	7,580.6	22,700
2026-02-20	WST	241.05	245.18	239.09	240.94	240.94	856,100
2026-02-20	WTW	300.96	305.39	297.71	300.81	300.81	828,132
2026-02-20	NWL	4.61	4.82	4.55	4.81	4.81	4.474e+6
2026-02-20	TTWO	199.12	202.94	197.2	199.72	199.72	1.873e+6
2026-02-20	PSKY	10.89	10.91	10.65	10.65	10.65	8.881e+6
2026-02-20	NWS	26	26.64	25.85	26.45	26.45	1.092e+6
2026-02-20	YUM	163	163.53	161.91	163.33	163.33	1.894e+6
2026-02-20	VRSN	215.77	218.97	214.11	215.34	215.34	504,147
2026-02-20	NXPI	228.72	234.12	227.86	231.08	231.08	2.120e+6
2026-02-20	ZION	60.98	62.06	60.4	62.03	62.03	2.372e+6
2026-02-20	VFC	20.54	21.81	20.51	21.12	21.12	7.524e+6
2026-02-20	ODFL	193.91	202.59	193.54	201.11	201.11	2.003e+6
2026-02-20	OMC	80.95	83.13	80.8	82.44	82.44	1.728e+7
2026-02-20	TXT	98.99	100.8	98.34	100.75	100.75	1.754e+6
2026-02-20	OGN	7.66	8.12	7.57	8.07	8.07	6.718e+6
2026-02-20	PTC	153.4	158.27	153.4	155.16	155.16	900,800
2026-02-20	SNA	378.56	382.01	376.57	380.83	380.83	295,100

← anterior siguiente →