Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

36651–36700 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-04	MUR	30.4	31.33	30.34	31.1	31.1	2.023e+6
2026-02-04	STI	7.4	7.53	6.84	7.12	7.12	41,519
2026-02-04	Q	99.99	100.86	92.79	95.45	95.45	2.482e+6
2026-02-04	NEM	120.52	120.52	113.28	116.61	116.61	1.094e+7
2026-02-04	TSCO	53.25	55.87	53.25	55.03	55.03	7.650e+6
2026-02-04	O	60.89	61.73	60.47	61.66	61.66	8.624e+6
2026-02-04	NFLX	79.99	81.44	79.22	80.16	80.16	4.896e+7
2026-02-04	VAL	59.27	62.23	59.09	62.11	62.11	1.288e+6
2026-02-04	TSLA	420.46	423.9	399.18	406.01	406.01	7.461e+7
2026-02-04	NI	43.95	44.23	43.59	43.76	43.76	7.896e+6
2026-02-04	VMC	312.09	312.84	305.42	310.29	310.29	1.582e+6
2026-02-04	VRTX	470.49	478.72	467.1	470.52	470.52	1.363e+6
2026-02-04	NKE	61.32	63.99	61.11	63.8	63.8	2.096e+7
2026-02-04	MPC	187.33	195.85	186.49	194.2	194.2	4.158e+6
2026-02-04	VNT	39.21	40.74	38.95	40.16	40.16	1.787e+6
2026-02-04	NKTR	38.44	38.93	36.13	37.64	37.64	590,426
2026-02-04	VST	152.98	153.44	139.07	142.32	142.32	1.333e+7
2026-02-04	PM	177.67	178.85	175.74	178.79	178.79	8.064e+6
2026-02-04	NOC	703.5	707.13	675.23	687.55	687.55	1.732e+6
2026-02-04	VTR	77.5	77.89	76.71	77.23	77.23	2.402e+6
2026-02-04	STLD	192.64	198.49	191.38	198.27	198.27	1.781e+6
2026-02-04	NOV	18.94	19.42	18.86	19.29	19.29	8.780e+6
2026-02-04	NSC	297.81	305.43	297.14	304.17	304.17	1.426e+6
2026-02-04	VTRS	13.66	14.28	13.61	14.14	14.14	1.486e+7
2026-02-04	NOW	107.19	111.15	105.25	111.07	111.07	3.672e+7
2026-02-04	TTD	27.04	27.5	26.04	27.27	27.27	1.919e+7
2026-02-04	VZ	46.08	46.84	45.48	46.31	46.31	4.621e+7
2026-02-04	NRG	151.45	153	140.06	143.55	143.55	3.453e+6
2026-02-04	PTC	147.56	154.93	146.72	151.34	151.34	2.255e+6
2026-02-04	WAB	237.31	243.4	237.31	240.21	240.21	1.419e+6
2026-02-04	NTAP	94.85	100.49	94.53	100.02	100.02	3.539e+6
2026-02-04	URI	789.34	846.79	785.66	844.48	844.48	1.538e+6
2026-02-04	WAT	382.5	389.82	379.22	384.33	384.33	688,500
2026-02-04	NTRS	149.04	151.16	148.91	149.96	149.96	1.659e+6
2026-02-04	PLD	131.85	134.04	131.72	133.76	133.76	3.889e+6
2026-02-04	PLTR	155.41	155.85	135.68	139.54	139.54	1.132e+8
2026-02-04	NUE	187.27	190.39	185.9	189.3	189.3	2.384e+6
2026-02-04	SWK	79.8	84.16	78.29	83.7	83.7	4.609e+6
2026-02-04	WBD	27.2	27.26	26.86	27.03	27.03	2.756e+7
2026-02-04	NVDA	179.45	179.57	171.9	174.18	174.18	2.070e+8
2026-02-04	SBAC	177.95	184.22	177.41	182.52	182.52	1.330e+6
2026-02-04	TDC	25.82	27.3	25.76	27.14	27.14	2.051e+6
2026-02-04	NVR	7,820	8,098.33	7,801.2	8,025.84	8,025.84	34,400
2026-02-04	WEC	110.89	112.05	110.49	111.43	111.43	3.417e+6
2026-02-04	WELL	186.85	187.89	183.81	184.19	184.19	2.199e+6
2026-02-04	NWL	4.33	4.58	4.33	4.51	4.51	7.195e+6
2026-02-04	XEL	76.1	76.67	75.49	75.64	75.64	6.071e+6
2026-02-04	WHR	85.41	87.69	84.19	86.55	86.55	1.857e+6
2026-02-04	NWS	28.41	28.67	27.9	27.99	27.99	3.274e+6
2026-02-04	WMT	127.62	128.89	126.58	127.49	127.49	2.753e+7

← anterior siguiente →