Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33001–33050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-12 | VTR | 85.15 | 86.65 | 84.6 | 84.66 | 84.66 | 4.788e+6 |
| 2026-02-12 | NKE | 61.92 | 62.31 | 60.45 | 60.7 | 60.7 | 1.360e+7 |
| 2026-02-12 | XYZ | 53.06 | 53.4 | 48.21 | 49.09 | 49.09 | 1.716e+7 |
| 2026-02-12 | VTRS | 15.84 | 16.04 | 15.47 | 15.54 | 15.54 | 1.146e+7 |
| 2026-02-12 | NKTR | 63.33 | 72.31 | 62 | 71 | 71 | 4.794e+6 |
| 2026-02-12 | SOLS | 78.58 | 84.35 | 77.36 | 77.95 | 77.95 | 9.359e+6 |
| 2026-02-12 | VZ | 48.18 | 49.5 | 48.18 | 48.73 | 48.73 | 5.613e+7 |
| 2026-02-12 | NOC | 678.58 | 694.49 | 677.75 | 692.84 | 692.84 | 887,441 |
| 2026-02-12 | PLTR | 135.36 | 135.89 | 126.56 | 129.13 | 129.13 | 7.409e+7 |
| 2026-02-12 | WAB | 256.91 | 261.77 | 252.04 | 253.18 | 253.18 | 1.346e+6 |
| 2026-02-12 | PPL | 35.91 | 36.72 | 35.78 | 36.34 | 36.34 | 1.342e+7 |
| 2026-02-12 | NOV | 19.46 | 19.51 | 18.46 | 18.91 | 18.91 | 4.570e+6 |
| 2026-02-12 | WAT | 328.69 | 331.43 | 305.35 | 319.83 | 319.83 | 3.479e+6 |
| 2026-02-12 | NOW | 101.92 | 103.71 | 99.27 | 103.29 | 103.29 | 2.721e+7 |
| 2026-02-12 | UBER | 72.19 | 72.63 | 69.45 | 71.22 | 71.22 | 3.354e+7 |
| 2026-02-12 | WBD | 28.13 | 28.18 | 27.61 | 28.11 | 28.11 | 2.476e+7 |
| 2026-02-12 | URI | 876.61 | 901.17 | 866.62 | 867.67 | 867.67 | 630,144 |
| 2026-02-12 | NRG | 161.71 | 165.74 | 157.97 | 161.3 | 161.3 | 2.535e+6 |
| 2026-02-12 | WEC | 111.28 | 113.67 | 111.13 | 112.12 | 112.12 | 3.432e+6 |
| 2026-02-12 | PM | 184.41 | 189.29 | 184.23 | 187.28 | 187.28 | 5.568e+6 |
| 2026-02-12 | NTAP | 101.28 | 103.12 | 96.78 | 97.72 | 97.72 | 3.392e+6 |
| 2026-02-12 | WELL | 207.57 | 210.71 | 205.57 | 206.7 | 206.7 | 6.737e+6 |
| 2026-02-12 | TROW | 92.64 | 93.74 | 91.31 | 91.79 | 91.79 | 3.389e+6 |
| 2026-02-12 | STLD | 205 | 207.33 | 194.49 | 198.89 | 198.89 | 1.482e+6 |
| 2026-02-12 | WHR | 91.87 | 93.58 | 88.67 | 89.23 | 89.23 | 1.041e+6 |
| 2026-02-12 | NTRS | 147.27 | 148.47 | 141.09 | 143.41 | 143.41 | 1.610e+6 |
| 2026-02-12 | NUE | 193.02 | 194.91 | 185.92 | 188.17 | 188.17 | 1.800e+6 |
| 2026-02-12 | WMT | 128.87 | 133.96 | 128.8 | 133.11 | 133.11 | 3.338e+7 |
| 2026-02-12 | NVDA | 193.02 | 193.6 | 186.5 | 186.93 | 186.93 | 1.899e+8 |
| 2026-02-12 | VMC | 321.41 | 324.3 | 316.67 | 320.68 | 320.68 | 1.202e+6 |
| 2026-02-12 | WRB | 71.7 | 72.98 | 70.91 | 71.56 | 71.56 | 2.085e+6 |
| 2026-02-12 | VRT | 243.9 | 255.49 | 234.46 | 236.46 | 236.46 | 1.244e+7 |
| 2026-02-12 | NVR | 8,150 | 8,200 | 8,071.26 | 8,096.16 | 8,096.16 | 30,928 |
| 2026-02-12 | WST | 250.03 | 259.71 | 227.32 | 243.43 | 243.43 | 2.175e+6 |
| 2026-02-12 | SYF | 73.28 | 74.23 | 69.68 | 70.82 | 70.82 | 6.939e+6 |
| 2026-02-12 | NWL | 4.46 | 4.63 | 4.31 | 4.43 | 4.43 | 6.814e+6 |
| 2026-02-12 | WTW | 280.34 | 290.6 | 274.68 | 282.04 | 282.04 | 2.777e+6 |
| 2026-02-12 | TSN | 63.86 | 64.01 | 62.73 | 62.8 | 62.8 | 2.263e+6 |
| 2026-02-12 | NWS | 26.73 | 26.92 | 25.42 | 25.57 | 25.57 | 1.330e+6 |
| 2026-02-12 | YUM | 159.48 | 163.03 | 159.14 | 162.53 | 162.53 | 2.001e+6 |
| 2026-02-12 | NXPI | 250.88 | 255.05 | 238.29 | 240.95 | 240.95 | 3.629e+6 |
| 2026-02-12 | NDAQ | 80.68 | 80.83 | 76.85 | 78.76 | 78.76 | 8.080e+6 |
| 2026-02-12 | ZION | 62.44 | 62.59 | 58.88 | 59.74 | 59.74 | 2.288e+6 |
| 2026-02-12 | ODFL | 198.51 | 199.47 | 183.61 | 185.25 | 185.25 | 6.282e+6 |
| 2026-02-12 | TYL | 320 | 332.7 | 283.71 | 287.04 | 287.04 | 2.531e+6 |
| 2026-02-12 | TXT | 97.99 | 100.9 | 97.15 | 98.73 | 98.73 | 2.873e+6 |
| 2026-02-12 | XYL | 127.5 | 129.27 | 125.65 | 125.67 | 125.67 | 2.995e+6 |
| 2026-02-12 | ZBH | 95.29 | 96.95 | 94.3 | 94.92 | 94.92 | 2.984e+6 |
| 2026-02-12 | SNA | 379.09 | 385.03 | 373.37 | 373.6 | 373.6 | 516,017 |
| 2026-02-12 | OGN | 6.67 | 7.25 | 6.47 | 7.03 | 7.03 | 1.263e+7 |