Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32401–32450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | WAT | 322.22 | 325.87 | 314.09 | 323.37 | 323.37 | 2.532e+6 |
| 2026-02-13 | NOV | 18.83 | 19.18 | 18.77 | 19.11 | 19.11 | 5.186e+6 |
| 2026-02-13 | MPC | 194.66 | 202.53 | 194.04 | 201.48 | 201.48 | 1.593e+6 |
| 2026-02-13 | WBD | 28.07 | 28.18 | 27.9 | 27.99 | 27.99 | 1.320e+7 |
| 2026-02-13 | NOW | 105.15 | 107.69 | 104.59 | 107.08 | 107.08 | 2.277e+7 |
| 2026-02-13 | URI | 865.47 | 882.15 | 856.92 | 867.78 | 867.78 | 587,133 |
| 2026-02-13 | WEC | 111.87 | 114.83 | 111.31 | 114.81 | 114.81 | 3.963e+6 |
| 2026-02-13 | NRG | 161.19 | 172.15 | 161.04 | 171.82 | 171.82 | 3.349e+6 |
| 2026-02-13 | PM | 186.82 | 188.57 | 185.16 | 185.85 | 185.85 | 3.771e+6 |
| 2026-02-13 | WELL | 206.94 | 210.39 | 206.39 | 209.26 | 209.26 | 3.588e+6 |
| 2026-02-13 | NTAP | 98.13 | 102.69 | 98.13 | 101.9 | 101.9 | 2.203e+6 |
| 2026-02-13 | WHR | 85.77 | 88.14 | 84.84 | 87.54 | 87.54 | 1.878e+6 |
| 2026-02-13 | STLD | 188.42 | 193.68 | 184.43 | 191.09 | 191.09 | 2.644e+6 |
| 2026-02-13 | NTRS | 142.94 | 145.6 | 141.98 | 145.56 | 145.56 | 924,800 |
| 2026-02-13 | UNM | 69.87 | 72.07 | 69.55 | 71.22 | 71.22 | 1.483e+6 |
| 2026-02-13 | WMT | 132.17 | 134.12 | 131.23 | 133.36 | 133.36 | 2.413e+7 |
| 2026-02-13 | NUE | 179.39 | 184.68 | 176.46 | 182.61 | 182.61 | 2.454e+6 |
| 2026-02-13 | WDAY | 144.26 | 147.38 | 141.7 | 144.42 | 144.42 | 5.649e+6 |
| 2026-02-13 | WRB | 70.86 | 71.63 | 69.22 | 69.61 | 69.61 | 2.749e+6 |
| 2026-02-13 | NVDA | 187.47 | 187.49 | 181.58 | 182.8 | 182.8 | 1.619e+8 |
| 2026-02-13 | VRT | 238.17 | 239.46 | 227 | 234.48 | 234.48 | 6.785e+6 |
| 2026-02-13 | WST | 243.75 | 250.34 | 241.96 | 250.3 | 250.3 | 980,300 |
| 2026-02-13 | NVR | 8,125.13 | 8,125.13 | 7,498.42 | 7,507.43 | 7,507.43 | 39,528 |
| 2026-02-13 | SYF | 71.07 | 71.83 | 70.02 | 71.09 | 71.09 | 4.331e+6 |
| 2026-02-13 | WTW | 282.07 | 290.85 | 280.51 | 286.79 | 286.79 | 1.864e+6 |
| 2026-02-13 | NWL | 4.49 | 4.65 | 4.45 | 4.63 | 4.63 | 4.739e+6 |
| 2026-02-13 | MRK | 120.61 | 122.43 | 120.14 | 120.52 | 120.52 | 1.010e+7 |
| 2026-02-13 | YUM | 163.29 | 164.56 | 159.35 | 159.83 | 159.83 | 2.237e+6 |
| 2026-02-13 | NWS | 25.72 | 25.95 | 25.39 | 25.9 | 25.9 | 1.195e+6 |
| 2026-02-13 | UDR | 37.85 | 38.11 | 37.39 | 37.61 | 37.61 | 4.335e+6 |
| 2026-02-13 | ZION | 59.54 | 61.3 | 58.81 | 60.8 | 60.8 | 2.896e+6 |
| 2026-02-13 | NXPI | 238.71 | 243.35 | 236.47 | 243.17 | 243.17 | 2.013e+6 |
| 2026-02-13 | NDAQ | 78.78 | 79.86 | 78.35 | 79.22 | 79.22 | 5.123e+6 |
| 2026-02-13 | TXT | 99.34 | 99.84 | 97.53 | 98.07 | 98.07 | 1.728e+6 |
| 2026-02-13 | ODFL | 187.73 | 195.15 | 186.98 | 192.94 | 192.94 | 2.097e+6 |
| 2026-02-13 | SNA | 376.02 | 381.74 | 372.75 | 379.58 | 379.58 | 288,800 |
| 2026-02-13 | TTD | 26.42 | 26.82 | 25.64 | 25.81 | 25.81 | 1.329e+7 |
| 2026-02-13 | OGN | 6.99 | 7.55 | 6.94 | 7.36 | 7.36 | 5.488e+6 |
| 2026-02-13 | NE | 41.54 | 45.8 | 41.38 | 45.32 | 45.32 | 6.749e+6 |
| 2026-02-13 | PNC | 226.44 | 229.97 | 224.64 | 227.57 | 227.57 | 2.547e+6 |
| 2026-02-13 | OI | 15.07 | 15.21 | 14.75 | 14.79 | 14.79 | 1.705e+6 |
| 2026-02-13 | OKE | 83.6 | 85.52 | 83.38 | 85.09 | 85.09 | 3.988e+6 |
| 2026-02-13 | SJM | 108.78 | 109.43 | 107.05 | 109.32 | 109.32 | 2.110e+6 |
| 2026-02-13 | ON | 70.28 | 72.27 | 69.49 | 72.21 | 72.21 | 9.388e+6 |
| 2026-02-13 | Q | 108.97 | 113.81 | 108 | 111.62 | 111.62 | 2.744e+6 |
| 2026-02-13 | SNPS | 423.35 | 441.44 | 420.5 | 437.09 | 437.09 | 1.739e+6 |
| 2026-02-13 | ORCL | 158.69 | 161.73 | 154.75 | 159.58 | 159.58 | 1.860e+7 |
| 2026-02-13 | VAL | 86 | 96.4 | 85.94 | 95.96 | 95.96 | 2.993e+6 |
| 2026-02-13 | VLTO | 92.12 | 93.21 | 92.1 | 92.4 | 92.4 | 1.595e+6 |
| 2026-02-13 | NEE | 90.91 | 94.3 | 90.47 | 93.17 | 93.17 | 1.040e+7 |