Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39701–39750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | MTD | 1,413.25 | 1,419.86 | 1,397.41 | 1,401.64 | 1,401.64 | 109,022 |
| 2026-01-28 | TSLA | 431.91 | 438.26 | 430.1 | 431.46 | 431.46 | 5.486e+7 |
| 2026-01-28 | TJX | 146.48 | 147.33 | 145.86 | 146.89 | 146.89 | 6.425e+6 |
| 2026-01-28 | MU | 422.27 | 438.76 | 416.83 | 435.1 | 435.1 | 4.273e+7 |
| 2026-01-28 | TT | 390.35 | 401.99 | 385.14 | 393.25 | 393.25 | 2.756e+6 |
| 2026-01-28 | PGR | 205.81 | 215.14 | 203.86 | 212.63 | 212.63 | 5.059e+6 |
| 2026-01-28 | MUR | 31.63 | 31.68 | 30.5 | 30.82 | 30.82 | 4.301e+6 |
| 2026-01-28 | VRTX | 474.09 | 479.5 | 469.5 | 477.91 | 477.91 | 1.089e+6 |
| 2026-01-28 | STZ | 159.4 | 159.64 | 154.95 | 155.68 | 155.68 | 1.859e+6 |
| 2026-01-28 | NEM | 128.74 | 132.13 | 127.89 | 131.68 | 131.68 | 1.048e+7 |
| 2026-01-28 | NFLX | 85.63 | 86.47 | 84.3 | 84.64 | 84.64 | 3.776e+7 |
| 2026-01-28 | STI | 8.85 | 9.25 | 8.35 | 8.97 | 8.97 | 78,911 |
| 2026-01-28 | VST | 165.77 | 166.33 | 160.94 | 165.41 | 165.41 | 4.264e+6 |
| 2026-01-28 | NI | 43.86 | 44.1 | 43.65 | 43.76 | 43.76 | 4.950e+6 |
| 2026-01-28 | XYZ | 65 | 65.92 | 64.02 | 64.22 | 64.22 | 4.928e+6 |
| 2026-01-28 | VTR | 75.37 | 76.25 | 75.19 | 75.44 | 75.44 | 3.058e+6 |
| 2026-01-28 | NKE | 62.63 | 63.06 | 61.56 | 61.83 | 61.83 | 1.036e+7 |
| 2026-01-28 | XEL | 75.65 | 76.2 | 75.39 | 75.46 | 75.46 | 3.240e+6 |
| 2026-01-28 | VTRS | 12.95 | 13.05 | 12.76 | 12.77 | 12.77 | 5.884e+6 |
| 2026-01-28 | NKTR | 37.78 | 38.4 | 35.82 | 35.91 | 35.91 | 809,466 |
| 2026-01-28 | WMB | 65.45 | 66.53 | 65.1 | 66.44 | 66.44 | 5.959e+6 |
| 2026-01-28 | VZ | 38.82 | 39.26 | 38.77 | 38.82 | 38.82 | 2.441e+7 |
| 2026-01-28 | NOC | 672.31 | 688.53 | 661.88 | 686.93 | 686.93 | 1.223e+6 |
| 2026-01-28 | UDR | 36.64 | 36.85 | 35.78 | 35.97 | 35.97 | 4.402e+6 |
| 2026-01-28 | UNM | 74.75 | 75.66 | 74.29 | 75.38 | 75.38 | 1.009e+6 |
| 2026-01-28 | NOV | 18.97 | 19.03 | 18.09 | 18.29 | 18.29 | 4.824e+6 |
| 2026-01-28 | POOL | 260.18 | 262.03 | 254.24 | 255.05 | 255.05 | 780,316 |
| 2026-01-28 | WAB | 230.34 | 230.83 | 226.53 | 228.34 | 228.34 | 532,938 |
| 2026-01-28 | NOW | 132.27 | 133.67 | 129.14 | 129.62 | 129.62 | 2.125e+7 |
| 2026-01-28 | UBER | 81.16 | 81.85 | 79.74 | 79.78 | 79.78 | 1.932e+7 |
| 2026-01-28 | WAT | 387.85 | 388.66 | 379.9 | 385.03 | 385.03 | 382,817 |
| 2026-01-28 | NRG | 156.03 | 156.53 | 152.05 | 154.15 | 154.15 | 1.608e+6 |
| 2026-01-28 | SLB | 50.1 | 50.43 | 48.18 | 48.58 | 48.58 | 2.453e+7 |
| 2026-01-28 | WBD | 28.09 | 28.28 | 27.92 | 27.98 | 27.98 | 1.717e+7 |
| 2026-01-28 | NTAP | 99.75 | 100.06 | 98.38 | 98.82 | 98.82 | 1.947e+6 |
| 2026-01-28 | NSC | 285.5 | 288.14 | 281.9 | 282 | 282 | 766,000 |
| 2026-01-28 | WEC | 108.11 | 109.02 | 107.91 | 108.2 | 108.2 | 1.728e+6 |
| 2026-01-28 | NTRS | 149.03 | 149.98 | 148.14 | 149.41 | 149.41 | 1.028e+6 |
| 2026-01-28 | TTD | 32.49 | 32.78 | 31.84 | 31.87 | 31.87 | 9.849e+6 |
| 2026-01-28 | WELL | 181.98 | 184.57 | 181.31 | 182.67 | 182.67 | 2.420e+6 |
| 2026-01-28 | NUE | 173.4 | 174.12 | 170.26 | 172.59 | 172.59 | 1.821e+6 |
| 2026-01-28 | WSM | 208.16 | 209.77 | 201.96 | 204.9 | 204.9 | 646,200 |
| 2026-01-28 | WHR | 82.35 | 83.81 | 79.47 | 79.82 | 79.82 | 2.736e+6 |
| 2026-01-28 | NVDA | 191.26 | 192.34 | 189.83 | 191.51 | 191.51 | 1.486e+8 |
| 2026-01-28 | WMT | 116.18 | 117 | 115.41 | 116.11 | 116.11 | 1.634e+7 |
| 2026-01-28 | WRB | 66.78 | 67.93 | 66.74 | 67.58 | 67.58 | 1.990e+6 |
| 2026-01-28 | NVR | 7,598.62 | 7,851.22 | 7,581.2 | 7,626.08 | 7,626.08 | 30,100 |
| 2026-01-28 | SBAC | 183.98 | 185.97 | 180.91 | 181.82 | 181.82 | 745,350 |
| 2026-01-28 | SMCI | 31.59 | 32.33 | 30.97 | 31.21 | 31.21 | 2.424e+7 |
| 2026-01-28 | NWL | 4.32 | 4.36 | 4.24 | 4.24 | 4.24 | 4.264e+6 |