Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39051–39100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-29 | MTB | 216.78 | 219.96 | 216.15 | 219.91 | 219.91 | 1.314e+6 |
| 2026-01-29 | SPGI | 527.36 | 531.06 | 519.96 | 527.4 | 527.4 | 1.615e+6 |
| 2026-01-29 | MTCH | 31.24 | 31.37 | 30.61 | 30.83 | 30.83 | 4.983e+6 |
| 2026-01-29 | V | 328.64 | 331.98 | 322.17 | 330.43 | 330.43 | 1.021e+7 |
| 2026-01-29 | MTD | 1,392.02 | 1,401.99 | 1,363 | 1,392.8 | 1,392.8 | 147,102 |
| 2026-01-29 | SRE | 86.87 | 87.14 | 85.42 | 86.5 | 86.5 | 5.639e+6 |
| 2026-01-29 | MU | 439.19 | 444.53 | 417.53 | 435.61 | 435.61 | 4.268e+7 |
| 2026-01-29 | SWKS | 54.61 | 55.17 | 53.64 | 55.13 | 55.13 | 4.397e+6 |
| 2026-01-29 | MUR | 30.49 | 31.62 | 29.64 | 30.49 | 30.49 | 6.522e+6 |
| 2026-01-29 | PRGO | 13.67 | 13.71 | 13.28 | 13.44 | 13.44 | 1.953e+6 |
| 2026-01-29 | NEM | 133.38 | 134.6 | 123.34 | 126.67 | 126.67 | 1.509e+7 |
| 2026-01-29 | NAVI | 9.58 | 9.87 | 9.18 | 9.7 | 9.7 | 2.753e+6 |
| 2026-01-29 | NFLX | 84.31 | 84.38 | 82.35 | 83.16 | 83.16 | 4.228e+7 |
| 2026-01-29 | ULTA | 636.65 | 640.01 | 629.01 | 631.1 | 631.1 | 618,519 |
| 2026-01-29 | NI | 44.09 | 44.37 | 43.59 | 44.07 | 44.07 | 4.389e+6 |
| 2026-01-29 | SOLV | 76.47 | 76.82 | 75.61 | 76.52 | 76.52 | 1.045e+6 |
| 2026-01-29 | NKE | 61.52 | 62.53 | 61.06 | 62.19 | 62.19 | 1.274e+7 |
| 2026-01-29 | TXN | 213.91 | 219.45 | 212.35 | 216.45 | 216.45 | 1.412e+7 |
| 2026-01-29 | NKTR | 35.65 | 36.2 | 34.82 | 35.23 | 35.23 | 498,036 |
| 2026-01-29 | VRSK | 217.62 | 218.67 | 214.01 | 216.04 | 216.04 | 1.219e+6 |
| 2026-01-29 | NOC | 693.23 | 703.2 | 683.86 | 693.13 | 693.13 | 1.065e+6 |
| 2026-01-29 | XRAY | 12.29 | 12.3 | 11.98 | 12.27 | 12.27 | 3.790e+6 |
| 2026-01-29 | NOV | 18.76 | 19.11 | 18.33 | 18.51 | 18.51 | 5.834e+6 |
| 2026-01-29 | STE | 260.35 | 262.18 | 257.22 | 260.98 | 260.98 | 526,700 |
| 2026-01-29 | NOW | 118.53 | 118.96 | 113.13 | 116.73 | 116.73 | 5.513e+7 |
| 2026-01-29 | SW | 42.47 | 42.64 | 40.4 | 41.28 | 41.28 | 7.174e+6 |
| 2026-01-29 | NRG | 154.42 | 156.22 | 150.24 | 152.76 | 152.76 | 1.625e+6 |
| 2026-01-29 | UNH | 292.06 | 293.32 | 286.99 | 290.04 | 290.04 | 1.346e+7 |
| 2026-01-29 | NTAP | 98.89 | 99.26 | 97.07 | 97.83 | 97.83 | 2.603e+6 |
| 2026-01-29 | PNW | 92.17 | 92.86 | 90.69 | 91.33 | 91.33 | 1.029e+6 |
| 2026-01-29 | NTRS | 150.43 | 152.21 | 147.67 | 149.82 | 149.82 | 1.584e+6 |
| 2026-01-29 | USB | 55.56 | 55.94 | 55.09 | 55.75 | 55.75 | 8.084e+6 |
| 2026-01-29 | NUE | 175.54 | 179.3 | 173.41 | 179.3 | 179.3 | 2.035e+6 |
| 2026-01-29 | VNO | 31.43 | 31.79 | 30.98 | 31.79 | 31.79 | 2.090e+6 |
| 2026-01-29 | NVDA | 191.33 | 193.47 | 186.05 | 192.5 | 192.5 | 1.718e+8 |
| 2026-01-29 | ZBRA | 236.18 | 240.17 | 234 | 237.96 | 237.96 | 740,736 |
| 2026-01-29 | NVR | 7,685.96 | 7,793.7 | 7,544.4 | 7,623.76 | 7,623.76 | 22,541 |
| 2026-01-29 | O | 59.3 | 59.74 | 59.07 | 59.74 | 59.74 | 5.344e+6 |
| 2026-01-29 | NWL | 4.27 | 4.3 | 4.03 | 4.12 | 4.12 | 1.073e+7 |
| 2026-01-29 | PPL | 36.6 | 36.79 | 35.93 | 36.04 | 36.04 | 9.384e+6 |
| 2026-01-29 | NWS | 30.65 | 30.71 | 30.17 | 30.5 | 30.5 | 2.108e+6 |
| 2026-01-29 | NXPI | 238.6 | 238.77 | 225.23 | 232.3 | 232.3 | 2.873e+6 |
| 2026-01-29 | UHS | 204.13 | 204.13 | 199.39 | 199.94 | 199.94 | 441,428 |
| 2026-01-29 | ODFL | 173.12 | 174.99 | 170.37 | 172.35 | 172.35 | 1.493e+6 |
| 2026-01-29 | UNM | 76.12 | 76.28 | 74.93 | 75.38 | 75.38 | 1.875e+6 |
| 2026-01-29 | OGN | 8.85 | 8.95 | 8.46 | 8.57 | 8.57 | 5.533e+6 |
| 2026-01-29 | SPG | 183.21 | 187.63 | 181.64 | 187.63 | 187.63 | 1.687e+6 |
| 2026-01-29 | VAL | 58.49 | 60.45 | 57.8 | 58.79 | 58.79 | 1.462e+6 |
| 2026-01-29 | OI | 15.23 | 15.34 | 14.91 | 15.27 | 15.27 | 1.186e+6 |
| 2026-01-29 | TGT | 100.43 | 101.27 | 99.36 | 100.85 | 100.85 | 6.015e+6 |