Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31701–31750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-17 | MOS | 29.04 | 29.29 | 28.24 | 28.55 | 28.55 | 4.438e+6 |
| 2026-02-17 | MPWR | 1,147.85 | 1,188.96 | 1,137.35 | 1,170.83 | 1,170.83 | 446,781 |
| 2026-02-17 | MRNA | 42.28 | 45.07 | 41.97 | 43.93 | 43.93 | 1.045e+7 |
| 2026-02-17 | MRSH | 176.25 | 177.4 | 173.39 | 174.93 | 174.93 | 2.704e+6 |
| 2026-02-17 | MS | 171.62 | 173.27 | 169.94 | 170.62 | 170.62 | 6.377e+6 |
| 2026-02-17 | MSFT | 397.45 | 398.74 | 392.78 | 395.1 | 395.1 | 3.208e+7 |
| 2026-02-17 | MTB | 228.08 | 230.52 | 226.16 | 226.78 | 226.78 | 1.153e+6 |
| 2026-02-17 | MTCH | 30.21 | 30.48 | 29.36 | 29.99 | 29.99 | 3.722e+6 |
| 2026-02-17 | MTD | 1,350 | 1,369 | 1,341.61 | 1,353.24 | 1,353.24 | 146,700 |
| 2026-02-17 | MU | 400.78 | 413.48 | 395.13 | 399.61 | 399.61 | 2.855e+7 |
| 2026-02-17 | MUR | 33.12 | 33.59 | 31.12 | 31.66 | 31.66 | 1.916e+6 |
| 2026-02-17 | NEM | 121.45 | 123.39 | 117.86 | 122.06 | 122.06 | 8.196e+6 |
| 2026-02-17 | NFLX | 76.92 | 77.87 | 75.3 | 77 | 77 | 3.596e+7 |
| 2026-02-17 | NI | 46.49 | 46.76 | 46.26 | 46.42 | 46.42 | 4.249e+6 |
| 2026-02-17 | NKE | 62.52 | 64.39 | 62.52 | 64.39 | 64.39 | 1.235e+7 |
| 2026-02-17 | NKTR | 71.44 | 74.89 | 69.85 | 73.82 | 73.82 | 1.142e+6 |
| 2026-02-17 | NOC | 700.32 | 705.74 | 696.5 | 698.88 | 698.88 | 614,507 |
| 2026-02-17 | NOV | 19.18 | 19.4 | 18.64 | 18.98 | 18.98 | 4.402e+6 |
| 2026-02-17 | NOW | 109.56 | 110.85 | 103.88 | 105.91 | 105.91 | 2.734e+7 |
| 2026-02-17 | NRG | 172.58 | 177.16 | 170.33 | 172.91 | 172.91 | 2.415e+6 |
| 2026-02-17 | NTAP | 101.32 | 102.27 | 99.66 | 100.55 | 100.55 | 1.899e+6 |
| 2026-02-17 | NTRS | 146.18 | 148.4 | 144.45 | 146.41 | 146.41 | 1.037e+6 |
| 2026-02-17 | NUE | 183.47 | 184.04 | 177.81 | 183.02 | 183.02 | 1.392e+6 |
| 2026-02-17 | NVDA | 181.74 | 187.14 | 179.17 | 184.96 | 184.96 | 1.623e+8 |
| 2026-02-17 | NVR | 7,453.38 | 7,468.5 | 7,265.99 | 7,421 | 7,421 | 30,600 |
| 2026-02-17 | NWL | 4.63 | 4.65 | 4.51 | 4.6 | 4.6 | 4.342e+6 |
| 2026-02-17 | NWS | 26.1 | 26.4 | 25.86 | 26.22 | 26.22 | 1.541e+6 |
| 2026-02-17 | NXPI | 242.81 | 245.27 | 236.7 | 243.83 | 243.83 | 1.728e+6 |
| 2026-02-17 | ODFL | 192.71 | 196.61 | 190.46 | 193.05 | 193.05 | 2.237e+6 |
| 2026-02-17 | OGN | 7.39 | 7.45 | 7.21 | 7.25 | 7.25 | 3.791e+6 |
| 2026-02-17 | OI | 14.81 | 14.86 | 14.57 | 14.64 | 14.64 | 1.561e+6 |
| 2026-02-17 | ON | 72.11 | 73.1 | 70.75 | 71.96 | 71.96 | 6.672e+6 |
| 2026-02-17 | ORCL | 157.43 | 158.72 | 152.34 | 153.43 | 153.43 | 1.961e+7 |
| 2026-02-17 | OTIS | 90.67 | 92.35 | 90.67 | 91.88 | 91.88 | 4.416e+6 |
| 2026-02-17 | OXY | 46.04 | 46.54 | 44.84 | 45.72 | 45.72 | 8.316e+6 |
| 2026-02-17 | PANW | 165.68 | 166.01 | 160.08 | 163.5 | 163.5 | 1.659e+7 |
| 2026-02-17 | PAYC | 124.23 | 124.96 | 118.78 | 121.99 | 121.99 | 2.797e+6 |
| 2026-02-17 | PAYX | 93.51 | 94.78 | 91.76 | 92.09 | 92.09 | 3.632e+6 |
| 2026-02-17 | PBI | 9.95 | 10.13 | 9.86 | 10.09 | 10.09 | 2.790e+6 |
| 2026-02-17 | PCAR | 126.42 | 127.36 | 125.59 | 126.13 | 126.13 | 2.850e+6 |
| 2026-02-17 | PCG | 18.25 | 18.33 | 17.86 | 17.97 | 17.97 | 2.597e+7 |
| 2026-02-17 | PEG | 86.53 | 86.84 | 85.77 | 86.26 | 86.26 | 2.799e+6 |
| 2026-02-17 | PENN | 11.8 | 12.15 | 11.65 | 12.05 | 12.05 | 3.994e+6 |
| 2026-02-17 | PEP | 164.65 | 166.06 | 159.39 | 160.49 | 160.49 | 8.750e+6 |
| 2026-02-17 | PFE | 27.39 | 27.42 | 26.76 | 26.93 | 26.93 | 3.212e+7 |
| 2026-02-17 | PFG | 89.72 | 91.56 | 89.29 | 91.16 | 91.16 | 1.556e+6 |
| 2026-02-17 | PG | 158.76 | 160.96 | 157.69 | 158.36 | 158.36 | 1.332e+7 |
| 2026-02-17 | PH | 997.29 | 1,012.37 | 988.09 | 1,007.65 | 1,007.65 | 601,473 |
| 2026-02-17 | PSX | 157.55 | 159.78 | 153.92 | 155.74 | 155.74 | 4.098e+6 |
| 2026-02-17 | PVH | 69.39 | 70.41 | 68.11 | 69.29 | 69.29 | 818,300 |