Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37901–37950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-02 | NUE | 175.4 | 181.25 | 174.73 | 180.34 | 180.34 | 2.296e+6 |
| 2026-02-02 | WBD | 27.52 | 27.87 | 27.49 | 27.52 | 27.52 | 2.098e+7 |
| 2026-02-02 | NBR | 64.13 | 67.59 | 63.23 | 66.13 | 66.13 | 274,992 |
| 2026-02-02 | NVDA | 187.19 | 190.29 | 184.87 | 185.6 | 185.6 | 1.658e+8 |
| 2026-02-02 | NVR | 7,576.01 | 7,727.65 | 7,546.74 | 7,718.38 | 7,718.38 | 25,640 |
| 2026-02-02 | WEC | 108.95 | 109.51 | 107.27 | 108 | 108 | 2.704e+6 |
| 2026-02-02 | NWL | 4.18 | 4.32 | 4.14 | 4.27 | 4.27 | 4.888e+6 |
| 2026-02-02 | WELL | 187.15 | 188.28 | 185.98 | 186.13 | 186.13 | 3.223e+6 |
| 2026-02-02 | UHS | 202.92 | 204.16 | 200.43 | 201.66 | 201.66 | 519,600 |
| 2026-02-02 | NWS | 31.29 | 31.29 | 30.54 | 30.77 | 30.77 | 1.863e+6 |
| 2026-02-02 | WHR | 78.07 | 79.14 | 76.6 | 78.9 | 78.9 | 1.957e+6 |
| 2026-02-02 | NXPI | 223.39 | 232.88 | 223.29 | 229.89 | 229.89 | 3.698e+6 |
| 2026-02-02 | NDSN | 272.71 | 276.22 | 272.71 | 276.06 | 276.06 | 378,700 |
| 2026-02-02 | WMT | 119.03 | 123.71 | 118.58 | 123.57 | 123.57 | 3.121e+7 |
| 2026-02-02 | WRB | 68.45 | 68.67 | 67.32 | 67.68 | 67.68 | 2.842e+6 |
| 2026-02-02 | ODFL | 173.09 | 186.07 | 173.09 | 185.87 | 185.87 | 3.685e+6 |
| 2026-02-02 | WST | 230.73 | 237.49 | 228.66 | 237.32 | 237.32 | 1.204e+6 |
| 2026-02-02 | OGN | 8.5 | 8.5 | 8.04 | 8.17 | 8.17 | 5.591e+6 |
| 2026-02-02 | OI | 15.25 | 15.84 | 15.16 | 15.6 | 15.6 | 1.460e+6 |
| 2026-02-02 | WTW | 319.99 | 321.01 | 313.76 | 315.56 | 315.56 | 840,701 |
| 2026-02-02 | STLD | 178.07 | 186.04 | 177.62 | 185.97 | 185.97 | 1.677e+6 |
| 2026-02-02 | YUM | 155.22 | 157.41 | 153.61 | 155.45 | 155.45 | 3.191e+6 |
| 2026-02-02 | VEEV | 202.91 | 204.6 | 200.24 | 203.35 | 203.35 | 1.916e+6 |
| 2026-02-02 | SCHW | 103.01 | 104.46 | 102.37 | 104.44 | 104.44 | 9.897e+6 |
| 2026-02-02 | ON | 59.77 | 62.33 | 59.6 | 61.53 | 61.53 | 7.687e+6 |
| 2026-02-02 | ORCL | 170.32 | 170.6 | 159.44 | 159.5 | 159.5 | 4.742e+7 |
| 2026-02-02 | ZION | 59.04 | 60.44 | 58.83 | 60.1 | 60.1 | 2.067e+6 |
| 2026-02-02 | ORLY | 98.54 | 98.73 | 96.68 | 98.01 | 98.01 | 5.792e+6 |
| 2026-02-02 | UPS | 103.37 | 107.34 | 103.05 | 106.95 | 106.95 | 8.662e+6 |
| 2026-02-02 | TSN | 63.37 | 65.62 | 62.34 | 65.21 | 65.21 | 4.206e+6 |
| 2026-02-02 | TXT | 87.64 | 88.58 | 87.04 | 87.54 | 87.54 | 2.326e+6 |
| 2026-02-02 | OTIS | 84.52 | 85.94 | 84.41 | 85.24 | 85.24 | 4.072e+6 |
| 2026-02-02 | SNA | 360.65 | 366.93 | 360.14 | 366.66 | 366.66 | 369,147 |
| 2026-02-02 | WM | 221.9 | 222.4 | 219.79 | 222.28 | 222.28 | 2.158e+6 |
| 2026-02-02 | OXY | 43.65 | 44.29 | 43.44 | 43.59 | 43.59 | 1.215e+7 |
| 2026-02-02 | NE | 34.35 | 36.04 | 33.88 | 35.61 | 35.61 | 1.753e+6 |
| 2026-02-02 | PANW | 177.45 | 177.73 | 173.8 | 175.42 | 175.42 | 4.978e+6 |
| 2026-02-02 | SLG | 44.04 | 44.26 | 42.35 | 42.37 | 42.37 | 1.524e+6 |
| 2026-02-02 | PNC | 222 | 226.15 | 220.72 | 225.9 | 225.9 | 2.268e+6 |
| 2026-02-02 | SO | 87.98 | 88.54 | 86.45 | 86.79 | 86.79 | 5.261e+6 |
| 2026-02-02 | NWSA | 27.01 | 27.1 | 26.46 | 26.66 | 26.66 | 3.254e+6 |
| 2026-02-02 | WSM | 203.88 | 213.53 | 202.81 | 213.18 | 213.18 | 1.305e+6 |
| 2026-02-02 | PAYC | 136.61 | 137.62 | 132.63 | 132.95 | 132.95 | 930,750 |
| 2026-02-02 | SJM | 102.78 | 103.55 | 101.37 | 102.61 | 102.61 | 1.705e+6 |
| 2026-02-02 | SNPS | 460.69 | 471.2 | 457.6 | 457.89 | 457.89 | 1.894e+6 |
| 2026-02-02 | PSA | 273.88 | 274.23 | 268.97 | 269.07 | 269.07 | 880,110 |
| 2026-02-02 | VMC | 300.67 | 306.27 | 300.67 | 304.74 | 304.74 | 991,479 |
| 2026-02-02 | PAYX | 102.31 | 102.6 | 100.72 | 101.17 | 101.17 | 3.111e+6 |
| 2026-02-02 | TTD | 30.13 | 30.89 | 29.69 | 29.75 | 29.75 | 1.434e+7 |
| 2026-02-02 | PBI | 10.26 | 10.6 | 10.18 | 10.37 | 10.37 | 1.906e+6 |