Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38451–38500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | NAVI | 9.57 | 9.8 | 9.35 | 9.63 | 9.63 | 3.131e+6 |
| 2026-01-30 | NEM | 117.76 | 120.5 | 111.02 | 112.12 | 112.12 | 1.917e+7 |
| 2026-01-30 | ULTA | 628.11 | 648.44 | 624.95 | 647.36 | 647.36 | 732,594 |
| 2026-01-30 | NFLX | 83.1 | 84.06 | 82.78 | 83.49 | 83.49 | 4.576e+7 |
| 2026-01-30 | SOLV | 76.13 | 76.99 | 75.59 | 76.97 | 76.97 | 1.348e+6 |
| 2026-01-30 | NI | 44 | 44.1 | 43.25 | 43.72 | 43.72 | 4.945e+6 |
| 2026-01-30 | TXN | 214.97 | 215.37 | 211.98 | 214.46 | 214.46 | 9.087e+6 |
| 2026-01-30 | NKE | 61.83 | 62.11 | 60.62 | 61.4 | 61.4 | 1.431e+7 |
| 2026-01-30 | VRSK | 216.04 | 217.11 | 213.35 | 216.91 | 216.91 | 977,563 |
| 2026-01-30 | NKTR | 35.02 | 37.7 | 33.4 | 37.33 | 37.33 | 995,524 |
| 2026-01-30 | XRAY | 12.22 | 12.58 | 12.14 | 12.47 | 12.47 | 3.426e+6 |
| 2026-01-30 | NOC | 685.8 | 695.44 | 678.93 | 690.05 | 690.05 | 953,190 |
| 2026-01-30 | STE | 260.96 | 263.16 | 258.67 | 261.93 | 261.93 | 1.019e+6 |
| 2026-01-30 | NOV | 18.26 | 18.41 | 17.96 | 18.26 | 18.26 | 4.766e+6 |
| 2026-01-30 | SW | 40.88 | 40.97 | 39.88 | 40.8 | 40.8 | 5.455e+6 |
| 2026-01-30 | NOW | 117.54 | 118.83 | 115.89 | 117.01 | 117.01 | 2.805e+7 |
| 2026-01-30 | UNH | 289.85 | 290.69 | 282.51 | 284.72 | 284.72 | 1.202e+7 |
| 2026-01-30 | NRG | 152.16 | 156 | 149.93 | 151.68 | 151.68 | 1.720e+6 |
| 2026-01-30 | PNW | 91.08 | 91.87 | 90.43 | 91.84 | 91.84 | 1.295e+6 |
| 2026-01-30 | NTAP | 97.57 | 97.82 | 95.44 | 95.86 | 95.86 | 4.168e+6 |
| 2026-01-30 | USB | 55.48 | 55.93 | 54.98 | 55.54 | 55.54 | 9.827e+6 |
| 2026-01-30 | NTRS | 148.84 | 150.28 | 147.98 | 148.6 | 148.6 | 1.293e+6 |
| 2026-01-30 | VNO | 31.36 | 31.96 | 31.34 | 31.88 | 31.88 | 1.759e+6 |
| 2026-01-30 | NUE | 177.02 | 180.37 | 176.01 | 177.12 | 177.12 | 3.065e+6 |
| 2026-01-30 | ZBRA | 235.59 | 237.14 | 232.59 | 234.98 | 234.98 | 558,823 |
| 2026-01-30 | NVDA | 191.2 | 194.48 | 189.46 | 191.12 | 191.12 | 1.795e+8 |
| 2026-01-30 | O | 59.86 | 60.45 | 59.63 | 60.38 | 60.38 | 7.304e+6 |
| 2026-01-30 | NVR | 7,567.98 | 7,650.67 | 7,419.92 | 7,635.73 | 7,635.73 | 34,100 |
| 2026-01-30 | PPL | 35.93 | 36.09 | 35.65 | 35.99 | 35.99 | 9.364e+6 |
| 2026-01-30 | NWL | 4.12 | 4.28 | 4.11 | 4.19 | 4.19 | 6.680e+6 |
| 2026-01-30 | SMCI | 30.19 | 30.37 | 28.9 | 29.11 | 29.11 | 2.409e+7 |
| 2026-01-30 | NWS | 30.48 | 31 | 30.4 | 30.99 | 30.99 | 1.182e+6 |
| 2026-01-30 | PSKY | 11.16 | 11.2 | 10.92 | 11.15 | 11.15 | 5.753e+6 |
| 2026-01-30 | NXPI | 227.83 | 230.49 | 223.72 | 224.98 | 224.98 | 3.543e+6 |
| 2026-01-30 | UNM | 74.92 | 75.83 | 74.31 | 75.52 | 75.52 | 1.824e+6 |
| 2026-01-30 | ODFL | 170.46 | 173.06 | 169.75 | 172.96 | 172.96 | 2.217e+6 |
| 2026-01-30 | VAL | 57.39 | 58.62 | 56.61 | 57.73 | 57.73 | 1.363e+6 |
| 2026-01-30 | OGN | 8.39 | 8.52 | 8.04 | 8.51 | 8.51 | 6.761e+6 |
| 2026-01-30 | TGT | 100.85 | 103.47 | 100.38 | 103.43 | 103.43 | 6.182e+6 |
| 2026-01-30 | OI | 15.11 | 15.39 | 14.99 | 15.28 | 15.28 | 1.242e+6 |
| 2026-01-30 | NSC | 284.29 | 289.16 | 284.29 | 288.71 | 288.71 | 942,300 |
| 2026-01-30 | ON | 61.61 | 62.25 | 59.08 | 59.89 | 59.89 | 1.335e+7 |
| 2026-01-30 | TDC | 28.57 | 29.12 | 28.43 | 28.52 | 28.52 | 1.814e+6 |
| 2026-01-30 | ORCL | 167.59 | 168.32 | 162.67 | 164.01 | 164.01 | 2.736e+7 |
| 2026-01-30 | VMC | 295.86 | 299.84 | 294.7 | 299.38 | 299.38 | 977,000 |
| 2026-01-30 | ORLY | 98.36 | 98.86 | 97.34 | 98.41 | 98.41 | 6.263e+6 |
| 2026-01-30 | PPG | 115.35 | 116.08 | 113.44 | 114.23 | 114.23 | 2.737e+6 |
| 2026-01-30 | OTIS | 85.55 | 86.58 | 83.23 | 84.52 | 84.52 | 5.825e+6 |
| 2026-01-30 | OMC | 75.54 | 76.32 | 74.85 | 76.28 | 76.28 | 6.339e+6 |
| 2026-01-30 | OXY | 45.03 | 45.29 | 44.13 | 45.18 | 45.18 | 1.148e+7 |