Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34201–34250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-10 | VNO | 31.28 | 32.26 | 30.65 | 31.84 | 31.84 | 2.880e+6 |
| 2026-02-10 | NTRS | 153.19 | 154.44 | 146.33 | 148.11 | 148.11 | 1.757e+6 |
| 2026-02-10 | RCL | 346.8 | 354.5 | 344.67 | 345.46 | 345.46 | 1.946e+6 |
| 2026-02-10 | NUE | 191.28 | 192.45 | 188.85 | 191.34 | 191.34 | 1.824e+6 |
| 2026-02-10 | MSCI | 541.91 | 554.5 | 509.18 | 511.79 | 511.79 | 1.259e+6 |
| 2026-02-10 | NVDA | 191.37 | 192.47 | 188.11 | 188.53 | 188.53 | 1.368e+8 |
| 2026-02-10 | MPC | 202.33 | 202.48 | 199.2 | 202.36 | 202.36 | 1.815e+6 |
| 2026-02-10 | NVR | 7,964.87 | 8,125.07 | 7,949.34 | 8,094.28 | 8,094.28 | 19,014 |
| 2026-02-10 | VMC | 326.86 | 329.82 | 324.15 | 328.99 | 328.99 | 948,210 |
| 2026-02-10 | NWL | 4.44 | 4.55 | 4.25 | 4.48 | 4.48 | 7.143e+6 |
| 2026-02-10 | VRT | 202.95 | 206.3 | 197.33 | 199.57 | 199.57 | 6.708e+6 |
| 2026-02-10 | NWS | 26.45 | 27.28 | 26.42 | 27.1 | 27.1 | 1.486e+6 |
| 2026-02-10 | Q | 108.19 | 112.34 | 107.28 | 109.23 | 109.23 | 4.258e+6 |
| 2026-02-10 | NXPI | 226.44 | 238.27 | 226.12 | 235.4 | 235.4 | 3.013e+6 |
| 2026-02-10 | ZBRA | 258.55 | 259.79 | 255.16 | 256.57 | 256.57 | 935,766 |
| 2026-02-10 | ODFL | 195.05 | 196.64 | 192.67 | 194.22 | 194.22 | 2.614e+6 |
| 2026-02-10 | OKE | 82.71 | 83.02 | 81.58 | 82.47 | 82.47 | 3.225e+6 |
| 2026-02-10 | OGN | 7.88 | 7.97 | 7.78 | 7.78 | 7.78 | 4.175e+6 |
| 2026-02-10 | SMCI | 33.85 | 34.39 | 33.01 | 33.33 | 33.33 | 2.478e+7 |
| 2026-02-10 | OI | 16.3 | 16.91 | 16.3 | 16.39 | 16.39 | 2.851e+6 |
| 2026-02-10 | UHS | 213.22 | 214.84 | 210.83 | 212.57 | 212.57 | 429,500 |
| 2026-02-10 | ON | 64.74 | 68.8 | 64.15 | 67.38 | 67.38 | 1.928e+7 |
| 2026-02-10 | VAL | 80.25 | 80.74 | 75.83 | 79.81 | 79.81 | 5.027e+6 |
| 2026-02-10 | ORCL | 159.44 | 164.81 | 156.41 | 159.33 | 159.33 | 4.009e+7 |
| 2026-02-10 | VLO | 199.31 | 200.05 | 196.82 | 198.56 | 198.56 | 2.034e+6 |
| 2026-02-10 | ORLY | 92.09 | 93.94 | 91.05 | 93.44 | 93.44 | 5.183e+6 |
| 2026-02-10 | TROW | 94.54 | 96.23 | 94.34 | 95.22 | 95.22 | 2.301e+6 |
| 2026-02-10 | OTIS | 88.44 | 89.9 | 88.42 | 89.11 | 89.11 | 3.124e+6 |
| 2026-02-10 | OMC | 70.8 | 72.45 | 70.4 | 72.34 | 72.34 | 4.789e+6 |
| 2026-02-10 | OXY | 46.51 | 46.51 | 45.84 | 46.05 | 46.05 | 8.482e+6 |
| 2026-02-10 | SYY | 85.82 | 87.7 | 85.53 | 86.96 | 86.96 | 3.748e+6 |
| 2026-02-10 | PANW | 166.39 | 168.28 | 164.3 | 165.51 | 165.51 | 3.014e+7 |
| 2026-02-10 | WY | 26.51 | 26.95 | 26.29 | 26.71 | 26.71 | 6.148e+6 |
| 2026-02-10 | PAYC | 129.66 | 131.4 | 124.42 | 124.61 | 124.61 | 1.795e+6 |
| 2026-02-10 | XYZ | 57.16 | 58.53 | 56.98 | 57.3 | 57.3 | 6.007e+6 |
| 2026-02-10 | PAYX | 95.81 | 98.29 | 95.81 | 97.77 | 97.77 | 4.656e+6 |
| 2026-02-10 | TMUS | 195.55 | 198.75 | 195.23 | 198.47 | 198.47 | 6.748e+6 |
| 2026-02-10 | PBI | 10.52 | 10.71 | 10.52 | 10.62 | 10.62 | 1.140e+6 |
| 2026-02-10 | WM | 228.54 | 232.58 | 228.1 | 230.81 | 230.81 | 2.042e+6 |
| 2026-02-10 | PCAR | 126.46 | 127.27 | 125.68 | 126.35 | 126.35 | 2.282e+6 |
| 2026-02-10 | UPS | 114.69 | 115.96 | 113.86 | 115.13 | 115.13 | 5.845e+6 |
| 2026-02-10 | PCG | 16.37 | 16.74 | 16.25 | 16.7 | 16.7 | 1.660e+7 |
| 2026-02-10 | WDAY | 156.14 | 158.5 | 152.15 | 153.23 | 153.23 | 6.237e+6 |
| 2026-02-10 | PEG | 80.7 | 82.7 | 80.61 | 82.54 | 82.54 | 1.482e+6 |
| 2026-02-10 | PKG | 238.36 | 240.51 | 235.56 | 240.37 | 240.37 | 755,012 |
| 2026-02-10 | PENN | 13.72 | 14 | 13.52 | 13.88 | 13.88 | 3.136e+6 |
| 2026-02-10 | URI | 880.94 | 885.64 | 868.64 | 872.81 | 872.81 | 430,000 |
| 2026-02-10 | PEP | 164.28 | 165.93 | 162.29 | 165.49 | 165.49 | 1.035e+7 |
| 2026-02-10 | PHM | 133.54 | 137.59 | 132.89 | 137.04 | 137.04 | 1.349e+6 |
| 2026-02-10 | PFE | 26.74 | 27.28 | 26.65 | 27.16 | 27.16 | 4.376e+7 |