Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33601–33650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-11 | MUR | 32.48 | 33.63 | 32.21 | 33.59 | 33.59 | 1.837e+6 |
| 2026-02-11 | TRV | 296.84 | 299.13 | 292.71 | 297.95 | 297.95 | 1.876e+6 |
| 2026-02-11 | NEM | 124.75 | 124.95 | 121.16 | 124.35 | 124.35 | 6.655e+6 |
| 2026-02-11 | POOL | 264.03 | 268.62 | 261.48 | 267.87 | 267.87 | 835,300 |
| 2026-02-11 | TSCO | 53.81 | 54.45 | 53.2 | 54.29 | 54.29 | 4.436e+6 |
| 2026-02-11 | NFLX | 81.96 | 82.48 | 79.45 | 79.62 | 79.62 | 4.084e+7 |
| 2026-02-11 | TSLA | 427.96 | 436.35 | 420.03 | 428.27 | 428.27 | 5.736e+7 |
| 2026-02-11 | VLTO | 92.58 | 95.42 | 92.58 | 94.86 | 94.86 | 3.285e+6 |
| 2026-02-11 | VRTX | 460.43 | 464.73 | 454.4 | 461.24 | 461.24 | 1.846e+6 |
| 2026-02-11 | XRX | 2.08 | 2.12 | 1.98 | 2.03 | 2.03 | 2.518e+6 |
| 2026-02-11 | TGT | 111.89 | 113.71 | 111.26 | 113.54 | 113.54 | 6.612e+6 |
| 2026-02-11 | NI | 44.94 | 45.33 | 44.35 | 44.38 | 44.38 | 6.877e+6 |
| 2026-02-11 | SLG | 41.85 | 42.33 | 39.71 | 39.79 | 39.79 | 1.776e+6 |
| 2026-02-11 | VTR | 83.61 | 85.2 | 83.51 | 85.14 | 85.14 | 3.987e+6 |
| 2026-02-11 | NKE | 63.48 | 63.59 | 61.27 | 61.94 | 61.94 | 1.551e+7 |
| 2026-02-11 | VTRS | 15.75 | 15.93 | 15.62 | 15.88 | 15.88 | 1.035e+7 |
| 2026-02-11 | NKTR | 59 | 67.94 | 58.95 | 66.35 | 66.35 | 4.266e+6 |
| 2026-02-11 | XYZ | 57.46 | 57.46 | 53.37 | 53.81 | 53.81 | 9.787e+6 |
| 2026-02-11 | VZ | 46.48 | 48.41 | 46.47 | 48.24 | 48.24 | 4.893e+7 |
| 2026-02-11 | NOC | 680.16 | 685.91 | 672.59 | 676.66 | 676.66 | 865,349 |
| 2026-02-11 | WAB | 254.04 | 259.95 | 247.59 | 253.8 | 253.8 | 1.855e+6 |
| 2026-02-11 | PLTR | 139.03 | 139.25 | 132.95 | 135.68 | 135.68 | 5.280e+7 |
| 2026-02-11 | STI | 6.5 | 6.6 | 6.14 | 6.3 | 6.3 | 27,468 |
| 2026-02-11 | NOV | 18.87 | 19.42 | 18.73 | 19.38 | 19.38 | 5.370e+6 |
| 2026-02-11 | WAT | 326.86 | 337.83 | 322.54 | 329.21 | 329.21 | 4.046e+6 |
| 2026-02-11 | NOW | 105.58 | 105.94 | 99.42 | 100.6 | 100.6 | 2.608e+7 |
| 2026-02-11 | TT | 466.91 | 473.52 | 462.68 | 471.4 | 471.4 | 1.319e+6 |
| 2026-02-11 | WBD | 28.01 | 28.28 | 27.83 | 27.99 | 27.99 | 2.249e+7 |
| 2026-02-11 | NRG | 157.96 | 160.46 | 156.13 | 160.13 | 160.13 | 1.666e+6 |
| 2026-02-11 | WEC | 110.83 | 111.98 | 110.22 | 111.24 | 111.24 | 2.556e+6 |
| 2026-02-11 | NTAP | 106.37 | 106.5 | 103.55 | 105.36 | 105.36 | 1.885e+6 |
| 2026-02-11 | PM | 180.88 | 186.68 | 180.36 | 184.62 | 184.62 | 6.573e+6 |
| 2026-02-11 | WELL | 203.94 | 211.15 | 203.94 | 206.44 | 206.44 | 5.781e+6 |
| 2026-02-11 | NTRS | 148.37 | 150.38 | 145.28 | 145.68 | 145.68 | 1.170e+6 |
| 2026-02-11 | WHR | 89.87 | 91.63 | 88.89 | 91.61 | 91.61 | 1.127e+6 |
| 2026-02-11 | STLD | 204.38 | 207.82 | 203.18 | 205.14 | 205.14 | 1.233e+6 |
| 2026-02-11 | SWK | 90.86 | 92.35 | 89 | 89.54 | 89.54 | 1.742e+6 |
| 2026-02-11 | WMT | 126.2 | 129.23 | 126.13 | 128.26 | 128.26 | 1.923e+7 |
| 2026-02-11 | NUE | 193.7 | 196.23 | 192.74 | 193.76 | 193.76 | 1.647e+6 |
| 2026-02-11 | NVDA | 192.44 | 193.25 | 188.76 | 190.04 | 190.04 | 1.442e+8 |
| 2026-02-11 | WSM | 217.35 | 220.12 | 212.3 | 212.31 | 212.31 | 1.322e+6 |
| 2026-02-11 | WRB | 69.68 | 71.59 | 69.16 | 71.45 | 71.45 | 2.448e+6 |
| 2026-02-11 | STT | 131.77 | 132.99 | 128.62 | 130.74 | 130.74 | 2.202e+6 |
| 2026-02-11 | VMC | 326.1 | 327.74 | 318.05 | 318.55 | 318.55 | 1.577e+6 |
| 2026-02-11 | NVR | 8,060 | 8,125 | 7,991.01 | 8,097.25 | 8,097.25 | 24,700 |
| 2026-02-11 | SLB | 51.05 | 51.99 | 50.93 | 51.56 | 51.56 | 2.295e+7 |
| 2026-02-11 | XYL | 129.72 | 131.28 | 125.47 | 126.34 | 126.34 | 3.409e+6 |
| 2026-02-11 | WST | 243.78 | 251.86 | 243.42 | 245.98 | 245.98 | 1.657e+6 |
| 2026-02-11 | NWL | 4.51 | 4.57 | 4.38 | 4.44 | 4.44 | 4.416e+6 |
| 2026-02-11 | SYF | 73.92 | 74.47 | 71.71 | 72.64 | 72.64 | 6.800e+6 |