Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
30551–30600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-19 | TRV | 298.99 | 300.48 | 295.88 | 298.81 | 298.81 | 1.065e+6 |
| 2026-02-19 | NFLX | 77.75 | 78.7 | 76.59 | 77 | 77 | 3.014e+7 |
| 2026-02-19 | TRGP | 230.56 | 231.7 | 217.62 | 223.04 | 223.04 | 2.455e+6 |
| 2026-02-19 | TSCO | 52.31 | 52.56 | 51.33 | 51.73 | 51.73 | 3.458e+6 |
| 2026-02-19 | NI | 45.01 | 45.57 | 45.01 | 45.53 | 45.53 | 2.873e+6 |
| 2026-02-19 | UDR | 37.55 | 37.92 | 36.99 | 37.26 | 37.26 | 2.976e+6 |
| 2026-02-19 | TSLA | 407.25 | 415.25 | 404.11 | 411.71 | 411.71 | 5.102e+7 |
| 2026-02-19 | SLG | 38.49 | 38.79 | 37.78 | 38.63 | 38.63 | 1.344e+6 |
| 2026-02-19 | NKE | 64.77 | 65.4 | 63.83 | 65.18 | 65.18 | 1.078e+7 |
| 2026-02-19 | VRTX | 469.83 | 472.24 | 463 | 469.27 | 469.27 | 1.166e+6 |
| 2026-02-19 | WU | 9.37 | 9.52 | 9.13 | 9.21 | 9.21 | 1.805e+7 |
| 2026-02-19 | NKTR | 73.3 | 74.84 | 71.72 | 73.86 | 73.86 | 868,205 |
| 2026-02-19 | VTR | 85.49 | 86.32 | 84.8 | 84.94 | 84.94 | 2.953e+6 |
| 2026-02-19 | ZBH | 97.98 | 99.3 | 97.38 | 98.98 | 98.98 | 2.622e+6 |
| 2026-02-19 | NOC | 724.94 | 743.17 | 724.94 | 734.52 | 734.52 | 1.008e+6 |
| 2026-02-19 | RRC | 38.02 | 39.2 | 37.97 | 39.05 | 39.05 | 3.230e+6 |
| 2026-02-19 | VZ | 48.17 | 48.42 | 47.77 | 47.92 | 47.92 | 2.653e+7 |
| 2026-02-19 | SPG | 196.94 | 198.94 | 196.56 | 197.44 | 197.44 | 1.203e+6 |
| 2026-02-19 | NOV | 20.01 | 20.25 | 19.83 | 20.14 | 20.14 | 5.150e+6 |
| 2026-02-19 | WAB | 258.11 | 262.19 | 257.44 | 261.56 | 261.56 | 1.213e+6 |
| 2026-02-19 | NOW | 108.07 | 109.22 | 106.19 | 107.37 | 107.37 | 1.322e+7 |
| 2026-02-19 | NRG | 169.95 | 174.74 | 169.14 | 174.47 | 174.47 | 1.623e+6 |
| 2026-02-19 | WAT | 324.42 | 330.57 | 322.93 | 328.66 | 328.66 | 1.310e+6 |
| 2026-02-19 | NTAP | 100.48 | 101.78 | 100.03 | 101.08 | 101.08 | 1.666e+6 |
| 2026-02-19 | PKG | 237.89 | 239.78 | 234.54 | 237.55 | 237.55 | 788,200 |
| 2026-02-19 | WBD | 28.59 | 29.19 | 28.51 | 28.53 | 28.53 | 2.392e+7 |
| 2026-02-19 | SMCI | 31.25 | 32.2 | 30.99 | 32.16 | 32.16 | 4.232e+7 |
| 2026-02-19 | NSC | 315.64 | 316.15 | 311.2 | 312.7 | 312.7 | 1.225e+6 |
| 2026-02-19 | WEC | 113.16 | 114.07 | 112.9 | 113.25 | 113.25 | 1.922e+6 |
| 2026-02-19 | NTRS | 145.93 | 146.9 | 141.77 | 144.21 | 144.21 | 1.260e+6 |
| 2026-02-19 | UAL | 115.25 | 115.49 | 109.6 | 110.05 | 110.05 | 5.148e+6 |
| 2026-02-19 | WELL | 207.93 | 208.72 | 205.58 | 206.57 | 206.57 | 2.164e+6 |
| 2026-02-19 | NUE | 181.86 | 183.72 | 179.16 | 179.43 | 179.43 | 1.987e+6 |
| 2026-02-19 | VNT | 40.67 | 41.26 | 40.36 | 40.98 | 40.98 | 1.206e+6 |
| 2026-02-19 | WHR | 85.33 | 86.63 | 84.12 | 84.44 | 84.44 | 1.266e+6 |
| 2026-02-19 | SWK | 88.38 | 89.27 | 87.89 | 88.63 | 88.63 | 2.004e+6 |
| 2026-02-19 | NVDA | 187.05 | 188.42 | 185.65 | 187.89 | 187.89 | 1.266e+8 |
| 2026-02-19 | WMT | 128 | 129.59 | 123.91 | 124.38 | 124.38 | 4.299e+7 |
| 2026-02-19 | NVR | 7,515 | 7,584.62 | 7,470.14 | 7,526.14 | 7,526.14 | 24,300 |
| 2026-02-19 | UNH | 288.64 | 288.64 | 284.67 | 287.69 | 287.69 | 4.932e+6 |
| 2026-02-19 | WRB | 71.36 | 71.97 | 69.96 | 70.25 | 70.25 | 2.727e+6 |
| 2026-02-19 | VMC | 297.14 | 302.83 | 295.93 | 301.68 | 301.68 | 1.437e+6 |
| 2026-02-19 | TSN | 63.23 | 63.81 | 62.95 | 63.81 | 63.81 | 1.828e+6 |
| 2026-02-19 | WST | 245.33 | 247 | 241.73 | 243.65 | 243.65 | 760,794 |
| 2026-02-19 | NWL | 4.65 | 4.67 | 4.55 | 4.64 | 4.64 | 3.161e+6 |
| 2026-02-19 | TTWO | 199.03 | 204.6 | 198.75 | 201.37 | 201.37 | 2.140e+6 |
| 2026-02-19 | WTW | 299.73 | 303.24 | 295.44 | 300.01 | 300.01 | 1.044e+6 |
| 2026-02-19 | NWS | 26.1 | 26.27 | 25.88 | 26.09 | 26.09 | 1.494e+6 |
| 2026-02-19 | VRSN | 216.73 | 218.19 | 213.79 | 216.05 | 216.05 | 720,051 |
| 2026-02-19 | YUM | 162.16 | 162.87 | 161.5 | 162.73 | 162.73 | 1.288e+6 |