Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40951–41000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-26 | NTRS | 147.87 | 149.55 | 147.64 | 148.82 | 148.82 | 841,204 |
| 2026-01-26 | WEC | 108.11 | 108.8 | 107.49 | 107.86 | 107.86 | 2.615e+6 |
| 2026-01-26 | TTD | 36.36 | 36.38 | 33.43 | 33.81 | 33.81 | 2.478e+7 |
| 2026-01-26 | NUE | 182.01 | 182.7 | 176.53 | 177.06 | 177.06 | 2.578e+6 |
| 2026-01-26 | WELL | 182.73 | 183.32 | 181.2 | 182.36 | 182.36 | 3.661e+6 |
| 2026-01-26 | NVDA | 187.15 | 189.11 | 185.98 | 186.46 | 186.46 | 1.248e+8 |
| 2026-01-26 | ZBRA | 240.39 | 244.99 | 240.01 | 243.51 | 243.51 | 434,200 |
| 2026-01-26 | WHR | 84.38 | 84.73 | 82.25 | 83.61 | 83.61 | 1.356e+6 |
| 2026-01-26 | NVR | 7,670.52 | 7,723.6 | 7,558.09 | 7,664.48 | 7,664.48 | 24,731 |
| 2026-01-26 | TGNA | 18.87 | 18.91 | 18.74 | 18.81 | 18.81 | 920,800 |
| 2026-01-26 | TTWO | 245.57 | 247.2 | 244.06 | 245.63 | 245.63 | 1.205e+6 |
| 2026-01-26 | WMT | 117.34 | 118.38 | 116.92 | 117.17 | 117.17 | 1.955e+7 |
| 2026-01-26 | WRB | 67.61 | 68.12 | 66.29 | 66.8 | 66.8 | 4.334e+6 |
| 2026-01-26 | NWL | 4.32 | 4.39 | 4.26 | 4.3 | 4.3 | 4.273e+6 |
| 2026-01-26 | WST | 238.08 | 241 | 236.41 | 241 | 241 | 989,148 |
| 2026-01-26 | NWS | 30.88 | 31.1 | 30.75 | 30.9 | 30.9 | 565,900 |
| 2026-01-26 | WTW | 322.94 | 325.91 | 320.01 | 320.93 | 320.93 | 326,629 |
| 2026-01-26 | UBER | 82.35 | 83.33 | 81.91 | 81.98 | 81.98 | 1.656e+7 |
| 2026-01-26 | UHS | 205.49 | 208.48 | 204.1 | 205.9 | 205.9 | 691,321 |
| 2026-01-26 | NXPI | 231.14 | 233.07 | 228.71 | 229.86 | 229.86 | 2.045e+6 |
| 2026-01-26 | XEL | 74.8 | 75.59 | 74.72 | 75.18 | 75.18 | 5.216e+6 |
| 2026-01-26 | SLB | 49.41 | 49.78 | 48.94 | 49.41 | 49.41 | 2.538e+7 |
| 2026-01-26 | XRX | 2.26 | 2.27 | 2.17 | 2.18 | 2.18 | 1.813e+6 |
| 2026-01-26 | ODFL | 173.69 | 174.25 | 170.85 | 173.75 | 173.75 | 1.416e+6 |
| 2026-01-26 | YUM | 152.47 | 154.18 | 150.91 | 152.12 | 152.12 | 2.139e+6 |
| 2026-01-26 | ZBH | 86.52 | 87.24 | 86.02 | 87.08 | 87.08 | 1.555e+6 |
| 2026-01-26 | UA | 6.15 | 6.29 | 6.12 | 6.21 | 6.21 | 4.704e+6 |
| 2026-01-26 | ZION | 58.2 | 58.8 | 57.88 | 58.31 | 58.31 | 1.941e+6 |
| 2026-01-26 | OGN | 9.71 | 9.71 | 9.06 | 9.07 | 9.07 | 4.319e+6 |
| 2026-01-26 | TXT | 95.14 | 95.57 | 94.42 | 94.62 | 94.62 | 1.280e+6 |
| 2026-01-26 | PSKY | 11.69 | 11.94 | 11.52 | 11.83 | 11.83 | 6.274e+6 |
| 2026-01-26 | OI | 15.77 | 15.78 | 15.46 | 15.52 | 15.52 | 1.474e+6 |
| 2026-01-26 | NBR | 66.2 | 66.94 | 65 | 66.34 | 66.34 | 293,442 |
| 2026-01-26 | SNA | 365.64 | 367.32 | 362.72 | 365.29 | 365.29 | 313,024 |
| 2026-01-26 | ON | 61.81 | 61.82 | 60.5 | 61.13 | 61.13 | 6.087e+6 |
| 2026-01-26 | NE | 33.93 | 35.05 | 33.93 | 34.81 | 34.81 | 3.176e+6 |
| 2026-01-26 | ORCL | 178.48 | 184.67 | 177.91 | 181.81 | 181.81 | 2.110e+7 |
| 2026-01-26 | ORLY | 99.76 | 102.11 | 99.64 | 100.24 | 100.24 | 6.419e+6 |
| 2026-01-26 | PNC | 217.92 | 219.98 | 217.56 | 219.07 | 219.07 | 2.474e+6 |
| 2026-01-26 | WY | 26.74 | 26.79 | 26.34 | 26.37 | 26.37 | 6.527e+6 |
| 2026-01-26 | SJM | 100.66 | 101.96 | 100.38 | 101.54 | 101.54 | 1.212e+6 |
| 2026-01-26 | OTIS | 90.23 | 90.68 | 88.97 | 89.62 | 89.62 | 4.474e+6 |
| 2026-01-26 | OXY | 44.44 | 44.58 | 43.4 | 43.71 | 43.71 | 1.022e+7 |
| 2026-01-26 | VAL | 55.24 | 58.55 | 55.24 | 57.87 | 57.87 | 1.835e+6 |
| 2026-01-26 | SNPS | 499.94 | 508 | 493.27 | 503.01 | 503.01 | 1.446e+6 |
| 2026-01-26 | PANW | 181.37 | 185.62 | 180.69 | 184.22 | 184.22 | 5.357e+6 |
| 2026-01-26 | NDSN | 270.18 | 271.46 | 269.16 | 270.48 | 270.48 | 355,700 |
| 2026-01-26 | NEE | 84.69 | 85.69 | 84.26 | 84.89 | 84.89 | 1.099e+7 |
| 2026-01-26 | SWK | 81.37 | 81.75 | 80.33 | 80.9 | 80.9 | 1.652e+6 |
| 2026-01-26 | PNR | 107.55 | 108.06 | 107.13 | 107.69 | 107.69 | 1.156e+6 |