Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40301–40350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-27 | TRIP | 13.3 | 13.36 | 13 | 13.06 | 13.06 | 1.903e+6 |
| 2026-01-27 | VLO | 182.74 | 183.8 | 179.19 | 180.94 | 180.94 | 2.360e+6 |
| 2026-01-27 | O | 59.38 | 59.93 | 59.2 | 59.88 | 59.88 | 6.180e+6 |
| 2026-01-27 | TRMB | 71.55 | 71.77 | 69.97 | 70.01 | 70.01 | 1.805e+6 |
| 2026-01-27 | MSI | 398.93 | 406.62 | 395 | 405.01 | 405.01 | 1.014e+6 |
| 2026-01-27 | MTB | 213.76 | 215.99 | 212.77 | 215.99 | 215.99 | 1.068e+6 |
| 2026-01-27 | TRV | 282.4 | 282.74 | 278.49 | 280.25 | 280.25 | 1.394e+6 |
| 2026-01-27 | MTCH | 32.04 | 32.32 | 31.35 | 31.52 | 31.52 | 3.866e+6 |
| 2026-01-27 | PSA | 275.25 | 277.85 | 273.77 | 274.9 | 274.9 | 658,522 |
| 2026-01-27 | TSCO | 55.49 | 55.62 | 54.88 | 55.48 | 55.48 | 5.270e+6 |
| 2026-01-27 | MTD | 1,419.35 | 1,441.95 | 1,416.59 | 1,425.18 | 1,425.18 | 105,900 |
| 2026-01-27 | TJX | 149.58 | 149.99 | 146.65 | 147.11 | 147.11 | 7.094e+6 |
| 2026-01-27 | TSLA | 437.41 | 437.52 | 430.69 | 430.9 | 430.9 | 3.773e+7 |
| 2026-01-27 | MU | 404.44 | 416.28 | 399.43 | 410.07 | 410.07 | 3.621e+7 |
| 2026-01-27 | PGR | 207.17 | 209.53 | 205.89 | 207.97 | 207.97 | 3.527e+6 |
| 2026-01-27 | TT | 393.06 | 396.83 | 390.67 | 391.35 | 391.35 | 1.755e+6 |
| 2026-01-27 | MUR | 30.42 | 31.22 | 30.2 | 31.2 | 31.2 | 2.687e+6 |
| 2026-01-27 | STZ | 157.99 | 159.65 | 157.3 | 159.14 | 159.14 | 2.236e+6 |
| 2026-01-27 | VRTX | 476.8 | 485 | 470.49 | 474.17 | 474.17 | 1.632e+6 |
| 2026-01-27 | NEM | 124.03 | 126.84 | 121.31 | 126.74 | 126.74 | 1.231e+7 |
| 2026-01-27 | NI | 43.38 | 44.02 | 43.19 | 43.82 | 43.82 | 3.482e+6 |
| 2026-01-27 | VST | 159.29 | 164.39 | 157.93 | 164.03 | 164.03 | 3.622e+6 |
| 2026-01-27 | NKE | 64.32 | 64.4 | 62.46 | 62.67 | 62.67 | 1.354e+7 |
| 2026-01-27 | XEL | 75.03 | 75.92 | 74.6 | 75.77 | 75.77 | 2.119e+6 |
| 2026-01-27 | VTR | 76.1 | 76.42 | 75.41 | 75.47 | 75.47 | 2.220e+6 |
| 2026-01-27 | NKTR | 37.4 | 38.36 | 36.82 | 38.03 | 38.03 | 566,400 |
| 2026-01-27 | WMB | 63.96 | 65.24 | 63.76 | 65.01 | 65.01 | 8.717e+6 |
| 2026-01-27 | VTRS | 12.97 | 13.21 | 12.9 | 12.92 | 12.92 | 7.157e+6 |
| 2026-01-27 | NOC | 647.57 | 680.83 | 633.97 | 676.57 | 676.57 | 1.364e+6 |
| 2026-01-27 | UDR | 36.55 | 36.79 | 36.36 | 36.64 | 36.64 | 8.421e+6 |
| 2026-01-27 | VZ | 39.07 | 39.09 | 38.61 | 38.74 | 38.74 | 2.611e+7 |
| 2026-01-27 | NOV | 18.66 | 18.96 | 18.57 | 18.83 | 18.83 | 4.718e+6 |
| 2026-01-27 | NOW | 135.83 | 136.03 | 130.86 | 131.8 | 131.8 | 1.180e+7 |
| 2026-01-27 | WAB | 231.45 | 233.41 | 229.98 | 231.16 | 231.16 | 430,530 |
| 2026-01-27 | UBER | 81.95 | 82.09 | 79.86 | 81.24 | 81.24 | 1.999e+7 |
| 2026-01-27 | NRG | 148.39 | 155.45 | 148.39 | 155.07 | 155.07 | 1.539e+6 |
| 2026-01-27 | WAT | 387.87 | 391.65 | 386.94 | 390.09 | 390.09 | 367,900 |
| 2026-01-27 | NTAP | 99.31 | 99.64 | 96.66 | 99.38 | 99.38 | 2.254e+6 |
| 2026-01-27 | NSC | 286.35 | 290.96 | 283.81 | 286.46 | 286.46 | 1.503e+6 |
| 2026-01-27 | WBD | 28.25 | 28.31 | 28.06 | 28.07 | 28.07 | 2.157e+7 |
| 2026-01-27 | NTRS | 149.05 | 150.54 | 148.31 | 149.12 | 149.12 | 954,376 |
| 2026-01-27 | TTD | 33.52 | 33.57 | 31.83 | 32.19 | 32.19 | 1.887e+7 |
| 2026-01-27 | WEC | 107.79 | 108.92 | 107.48 | 108.5 | 108.5 | 2.365e+6 |
| 2026-01-27 | NUE | 171.85 | 175.35 | 165.12 | 172.99 | 172.99 | 2.896e+6 |
| 2026-01-27 | VLTO | 101.91 | 102.53 | 100.37 | 100.41 | 100.41 | 1.107e+6 |
| 2026-01-27 | WELL | 183.21 | 183.71 | 181.35 | 182.22 | 182.22 | 2.499e+6 |
| 2026-01-27 | NVDA | 187.23 | 189.99 | 185.69 | 188.51 | 188.51 | 1.437e+8 |
| 2026-01-27 | VRT | 182.36 | 189.26 | 178.22 | 189.17 | 189.17 | 4.390e+6 |
| 2026-01-27 | WHR | 83.11 | 83.61 | 81.83 | 82.38 | 82.38 | 1.626e+6 |
| 2026-01-27 | OKE | 75.29 | 76.29 | 74.79 | 75.79 | 75.79 | 6.049e+6 |