Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37251–37300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-03 | TRIP | 13.27 | 13.48 | 12.11 | 12.55 | 12.55 | 4.722e+6 |
| 2026-02-03 | MU | 441.97 | 442.11 | 407.36 | 419.26 | 419.26 | 4.276e+7 |
| 2026-02-03 | STI | 7.59 | 7.7 | 7.18 | 7.42 | 7.42 | 30,747 |
| 2026-02-03 | TRMB | 67.88 | 68.08 | 64.05 | 64.62 | 64.62 | 2.615e+6 |
| 2026-02-03 | MUR | 29.15 | 30.22 | 28.72 | 30.17 | 30.17 | 2.276e+6 |
| 2026-02-03 | PLTR | 165.05 | 165.08 | 153.12 | 157.88 | 157.88 | 1.132e+8 |
| 2026-02-03 | TRV | 283.52 | 289.54 | 282.25 | 287.18 | 287.18 | 1.473e+6 |
| 2026-02-03 | NEM | 118.55 | 118.76 | 114.52 | 116.9 | 116.9 | 1.120e+7 |
| 2026-02-03 | XEL | 73.84 | 75.53 | 73.57 | 75.4 | 75.4 | 4.449e+6 |
| 2026-02-03 | TSCO | 52.54 | 53.96 | 52.2 | 53.23 | 53.23 | 6.673e+6 |
| 2026-02-03 | NFLX | 82.23 | 82.45 | 79.62 | 79.94 | 79.94 | 4.979e+7 |
| 2026-02-03 | NI | 43.5 | 44.12 | 43.48 | 43.69 | 43.69 | 6.061e+6 |
| 2026-02-03 | TSLA | 424.27 | 428.56 | 413.69 | 421.96 | 421.96 | 5.689e+7 |
| 2026-02-03 | PPG | 114.71 | 120.07 | 114.71 | 118.07 | 118.07 | 2.866e+6 |
| 2026-02-03 | NKE | 61.37 | 62.12 | 60.03 | 60.53 | 60.53 | 1.732e+7 |
| 2026-02-03 | TT | 423.25 | 435.08 | 422.2 | 434.31 | 434.31 | 1.788e+6 |
| 2026-02-03 | MPC | 179.1 | 185.99 | 170.92 | 185.93 | 185.93 | 5.255e+6 |
| 2026-02-03 | VRTX | 468.8 | 476.83 | 461.53 | 465.61 | 465.61 | 1.051e+6 |
| 2026-02-03 | NKTR | 38.06 | 39.13 | 37.64 | 38.85 | 38.85 | 494,197 |
| 2026-02-03 | PM | 178.83 | 180.16 | 175.27 | 175.43 | 175.43 | 8.390e+6 |
| 2026-02-03 | VST | 155.91 | 156.29 | 150.18 | 152.79 | 152.79 | 4.376e+6 |
| 2026-02-03 | NOC | 691.98 | 705.4 | 683.31 | 702.73 | 702.73 | 942,708 |
| 2026-02-03 | SWK | 79.23 | 82.01 | 78.52 | 80.07 | 80.07 | 2.990e+6 |
| 2026-02-03 | VTR | 76.95 | 77.45 | 75.33 | 77.2 | 77.2 | 2.388e+6 |
| 2026-02-03 | NOV | 18.46 | 18.77 | 18.16 | 18.68 | 18.68 | 4.009e+6 |
| 2026-02-03 | NOW | 115.02 | 115.89 | 108.1 | 109.77 | 109.77 | 3.473e+7 |
| 2026-02-03 | VTRS | 13.5 | 13.66 | 13.31 | 13.47 | 13.47 | 8.940e+6 |
| 2026-02-03 | USB | 56.91 | 58.26 | 56.42 | 58.09 | 58.09 | 1.893e+7 |
| 2026-02-03 | NRG | 151.14 | 154.08 | 147.26 | 151.71 | 151.71 | 2.039e+6 |
| 2026-02-03 | VZ | 43.97 | 46.06 | 43.84 | 45.56 | 45.56 | 6.030e+7 |
| 2026-02-03 | MSCI | 606.51 | 609.71 | 569.87 | 577.11 | 577.11 | 1.110e+6 |
| 2026-02-03 | NTAP | 96.75 | 96.83 | 93.98 | 95 | 95 | 2.204e+6 |
| 2026-02-03 | WAB | 233.1 | 238.5 | 232.44 | 235.7 | 235.7 | 711,700 |
| 2026-02-03 | NTRS | 151.37 | 151.72 | 147.36 | 149.01 | 149.01 | 1.147e+6 |
| 2026-02-03 | PLD | 128.48 | 131.36 | 128.48 | 130.83 | 130.83 | 3.058e+6 |
| 2026-02-03 | WAT | 378.1 | 386.85 | 375.56 | 378.95 | 378.95 | 907,742 |
| 2026-02-03 | NUE | 182.13 | 188.28 | 182.05 | 185.87 | 185.87 | 2.393e+6 |
| 2026-02-03 | NVDA | 186.23 | 186.26 | 176.22 | 180.33 | 180.33 | 2.040e+8 |
| 2026-02-03 | WBD | 27.51 | 27.62 | 27.02 | 27.19 | 27.19 | 1.752e+7 |
| 2026-02-03 | NVR | 7,689.57 | 8,000 | 7,680.57 | 7,770.86 | 7,770.86 | 22,919 |
| 2026-02-03 | OKE | 74.68 | 77.56 | 74.66 | 77.34 | 77.34 | 5.656e+6 |
| 2026-02-03 | WEC | 108.06 | 110.57 | 107.76 | 110.38 | 110.38 | 2.568e+6 |
| 2026-02-03 | NWL | 4.26 | 4.44 | 4.24 | 4.33 | 4.33 | 5.863e+6 |
| 2026-02-03 | UHS | 203.62 | 208.31 | 202.92 | 206.78 | 206.78 | 615,100 |
| 2026-02-03 | WELL | 185.78 | 186.48 | 180.21 | 186.2 | 186.2 | 2.950e+6 |
| 2026-02-03 | VRT | 189.97 | 194.96 | 182.97 | 190.11 | 190.11 | 4.433e+6 |
| 2026-02-03 | NWS | 30.76 | 30.76 | 28.58 | 28.73 | 28.73 | 1.548e+6 |
| 2026-02-03 | WHR | 79.4 | 85.59 | 79.1 | 84.39 | 84.39 | 2.681e+6 |
| 2026-02-03 | NDSN | 276.18 | 281.32 | 274.74 | 277.32 | 277.32 | 396,118 |
| 2026-02-03 | UA | 6.03 | 6.34 | 5.98 | 6.13 | 6.13 | 4.056e+6 |