Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31151–31200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-18 | MU | 399.33 | 427.67 | 394.43 | 420.77 | 420.77 | 3.231e+7 |
| 2026-02-18 | POOL | 250.45 | 254.93 | 247.17 | 251.94 | 251.94 | 732,363 |
| 2026-02-18 | SYF | 72.48 | 72.71 | 71.68 | 72.56 | 72.56 | 3.458e+6 |
| 2026-02-18 | TRIP | 10.34 | 10.74 | 10.14 | 10.46 | 10.46 | 4.726e+6 |
| 2026-02-18 | TRMB | 65.64 | 67.39 | 65.62 | 66.91 | 66.91 | 1.767e+6 |
| 2026-02-18 | MUR | 32.46 | 33.21 | 32.19 | 32.91 | 32.91 | 1.573e+6 |
| 2026-02-18 | TRV | 298.61 | 299.57 | 294.04 | 297.38 | 297.38 | 1.343e+6 |
| 2026-02-18 | NEM | 124.86 | 127.08 | 123.2 | 124.44 | 124.44 | 7.852e+6 |
| 2026-02-18 | NFLX | 77.32 | 78.32 | 76.28 | 77.99 | 77.99 | 2.988e+7 |
| 2026-02-18 | TSCO | 52.28 | 52.6 | 51.52 | 52.31 | 52.31 | 4.425e+6 |
| 2026-02-18 | TRGP | 228.33 | 228.85 | 225.04 | 226.48 | 226.48 | 1.946e+6 |
| 2026-02-18 | NI | 46.34 | 46.39 | 44.95 | 45.02 | 45.02 | 3.848e+6 |
| 2026-02-18 | VAL | 90 | 91.78 | 89.19 | 91 | 91 | 2.751e+6 |
| 2026-02-18 | TSLA | 411.11 | 416.9 | 409.58 | 411.32 | 411.32 | 4.592e+7 |
| 2026-02-18 | UDR | 37.59 | 37.86 | 37.43 | 37.77 | 37.77 | 2.921e+6 |
| 2026-02-18 | NKE | 63.89 | 65.72 | 63.89 | 65.12 | 65.12 | 1.121e+7 |
| 2026-02-18 | VRTX | 473.68 | 477.72 | 466.45 | 470.31 | 470.31 | 1.663e+6 |
| 2026-02-18 | NKTR | 73.5 | 74.87 | 71.31 | 73.18 | 73.18 | 917,485 |
| 2026-02-18 | VTR | 86.12 | 86.64 | 85.16 | 85.19 | 85.19 | 2.813e+6 |
| 2026-02-18 | NOC | 707.71 | 723.24 | 700.25 | 722.52 | 722.52 | 1.195e+6 |
| 2026-02-18 | ZBRA | 260.85 | 263.41 | 249.15 | 252.52 | 252.52 | 913,900 |
| 2026-02-18 | SOLS | 81.49 | 82.8 | 78.42 | 80.84 | 80.84 | 3.337e+6 |
| 2026-02-18 | ZBH | 96.6 | 98.3 | 96.1 | 97.98 | 97.98 | 2.438e+6 |
| 2026-02-18 | VTRS | 15.45 | 15.82 | 15.36 | 15.8 | 15.8 | 1.102e+7 |
| 2026-02-18 | VZ | 47.92 | 48.23 | 47.12 | 47.34 | 47.34 | 2.932e+7 |
| 2026-02-18 | NOV | 19.31 | 20.01 | 19.21 | 19.89 | 19.89 | 4.725e+6 |
| 2026-02-18 | STI | 4 | 4.01 | 3.3 | 3.31 | 3.31 | 178,544 |
| 2026-02-18 | WAB | 259.77 | 263.34 | 257.96 | 259.02 | 259.02 | 1.251e+6 |
| 2026-02-18 | NOW | 105.93 | 108.26 | 103.4 | 107.81 | 107.81 | 1.814e+7 |
| 2026-02-18 | MPC | 200.63 | 201.23 | 197.63 | 198.81 | 198.81 | 1.562e+6 |
| 2026-02-18 | WAT | 320.11 | 328.48 | 317.15 | 327.53 | 327.53 | 1.423e+6 |
| 2026-02-18 | NRG | 173.96 | 175.89 | 170.02 | 170.53 | 170.53 | 1.518e+6 |
| 2026-02-18 | NTAP | 99.83 | 101.55 | 98.14 | 100.8 | 100.8 | 1.844e+6 |
| 2026-02-18 | WBD | 28.86 | 28.97 | 28.59 | 28.79 | 28.79 | 1.935e+7 |
| 2026-02-18 | XEL | 80.16 | 80.43 | 78.8 | 79.1 | 79.1 | 4.064e+6 |
| 2026-02-18 | XRX | 2.01 | 2.03 | 1.92 | 1.93 | 1.93 | 3.903e+6 |
| 2026-02-18 | NTRS | 146.54 | 148.36 | 145.62 | 146.7 | 146.7 | 653,900 |
| 2026-02-18 | WDAY | 141.57 | 144.48 | 139.38 | 142.63 | 142.63 | 5.234e+6 |
| 2026-02-18 | SMCI | 30.2 | 30.42 | 29.35 | 29.71 | 29.71 | 1.681e+7 |
| 2026-02-18 | WEC | 114.61 | 114.61 | 112.38 | 112.76 | 112.76 | 2.829e+6 |
| 2026-02-18 | WELL | 213.35 | 214.06 | 206.77 | 207.14 | 207.14 | 4.434e+6 |
| 2026-02-18 | NUE | 184.42 | 186.64 | 182.68 | 183.91 | 183.91 | 928,575 |
| 2026-02-18 | WHR | 85.37 | 86.35 | 84.89 | 85.31 | 85.31 | 1.058e+6 |
| 2026-02-18 | VMC | 301.06 | 303.16 | 296.69 | 298.21 | 298.21 | 1.585e+6 |
| 2026-02-18 | NVDA | 188.74 | 190.36 | 186.75 | 187.97 | 187.97 | 1.647e+8 |
| 2026-02-18 | WMT | 127.62 | 128.36 | 125.27 | 126.12 | 126.12 | 3.649e+7 |
| 2026-02-18 | NVR | 7,394.38 | 7,544.79 | 7,360.38 | 7,523.12 | 7,523.12 | 22,500 |
| 2026-02-18 | WRB | 70.95 | 71.2 | 69.81 | 70.71 | 70.71 | 1.842e+6 |
| 2026-02-18 | NWL | 4.61 | 4.77 | 4.55 | 4.67 | 4.67 | 3.842e+6 |
| 2026-02-18 | TGT | 114.67 | 115.74 | 113.68 | 114.58 | 114.58 | 5.608e+6 |