Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

34801–34850 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-09	NOV	18.82	19.02	18.66	18.87	18.87	5.516e+6
2026-02-09	SW	43.26	43.51	42.52	43.17	43.17	6.132e+6
2026-02-09	NOW	100	104.25	98	103.87	103.87	2.313e+7
2026-02-09	UNH	272.03	278.02	271.21	273.57	273.57	1.037e+7
2026-02-09	NRG	153.69	157.86	152.32	155.24	155.24	1.744e+6
2026-02-09	PNW	92.82	93.14	91.74	92.29	92.29	786,200
2026-02-09	NTAP	102.03	104.15	101.23	103.15	103.15	1.723e+6
2026-02-09	STZ	162.74	164.21	160.49	162.53	162.53	1.591e+6
2026-02-09	NTRS	150.8	154.45	150.8	153.94	153.94	854,300
2026-02-09	NUE	191.01	192.84	188.45	192.42	192.42	1.366e+6
2026-02-09	VNO	30.97	31.24	30.62	30.99	30.99	2.232e+6
2026-02-09	RCL	343.18	347.41	339.74	346.19	346.19	1.972e+6
2026-02-09	NVDA	184.25	193.65	183.94	190.03	190.03	1.964e+8
2026-02-09	MSCI	552.82	564.21	546.21	555.19	555.19	937,600
2026-02-09	MPC	202.26	204.64	200.54	202.47	202.47	2.005e+6
2026-02-09	NVR	8,034.78	8,049.78	7,876.45	7,882.25	7,882.25	19,200
2026-02-09	NWL	4.52	4.62	4.4	4.47	4.47	6.711e+6
2026-02-09	VMC	320.83	326.63	320.28	326.06	326.06	1.094e+6
2026-02-09	NWS	25.72	26.33	25.47	26.17	26.17	1.931e+6
2026-02-09	NXPI	220.27	228.09	220.16	227.73	227.73	2.607e+6
2026-02-09	ODFL	201.15	202.54	194.61	195.84	195.84	2.303e+6
2026-02-09	OGN	8.11	8.19	7.71	7.88	7.88	4.588e+6
2026-02-09	OI	16.45	16.61	16.25	16.42	16.42	1.546e+6
2026-02-09	O	62.37	62.42	61.76	62.28	62.28	4.743e+6
2026-02-09	PPL	35.63	35.63	35.04	35.42	35.42	8.769e+6
2026-02-09	SMCI	33.21	33.91	32.65	33.53	33.53	3.225e+7
2026-02-09	ON	64.82	65.92	64.62	65.1	65.1	1.306e+7
2026-02-09	UHS	217.73	220.2	211.78	212.73	212.73	398,758
2026-02-09	ORCL	147.98	159.2	146.49	156.05	156.05	4.994e+7
2026-02-09	TGT	113.04	113.96	111.53	113.29	113.29	4.508e+6
2026-02-09	MSI	419.63	422.29	417.01	421.47	421.47	1.154e+6
2026-02-09	VAL	74.11	84.37	74.09	83.82	83.82	1.581e+7
2026-02-09	ORLY	94	94.38	91.88	92.72	92.72	6.279e+6
2026-02-09	NDAQ	84.41	86.37	84.24	86.03	86.03	7.114e+6
2026-02-09	OTIS	88.82	89.74	88.3	88.36	88.36	2.916e+6
2026-02-09	WDC	279.66	295.3	271.41	285.86	285.86	8.045e+6
2026-02-09	TROW	92.95	95.22	92.62	94.4	94.4	2.588e+6
2026-02-09	OXY	46.03	46.59	45.75	46.44	46.44	6.828e+6
2026-02-09	OMC	69.04	70.16	68.2	70.05	70.05	4.702e+6
2026-02-09	PANW	159.79	166.75	156.37	166	166	2.092e+7
2026-02-09	PAYC	130.38	132.83	128.06	129.07	129.07	1.351e+6
2026-02-09	PAYX	97.26	97.49	95.28	96.84	96.84	4.299e+6
2026-02-09	XYZ	56.05	57.51	55.54	56.78	56.78	7.350e+6
2026-02-09	PBI	10.56	10.63	10.44	10.49	10.49	1.450e+6
2026-02-09	TMUS	195.76	197.29	194.18	196.71	196.71	4.729e+6
2026-02-09	PCAR	126.01	127.02	124.6	126.54	126.54	3.069e+6
2026-02-09	MRK	120.52	120.99	116.12	116.79	116.79	1.616e+7
2026-02-09	WM	225.11	229.78	224.47	229.59	229.59	2.277e+6
2026-02-09	PCG	16.24	16.32	16.02	16.3	16.3	1.349e+7
2026-02-09	SO	88.24	88.57	87.43	87.96	87.96	4.423e+6

← anterior siguiente →