Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42151–42200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-22 | VST | 161.71 | 163.28 | 158.93 | 160.14 | 160.14 | 4.176e+6 |
| 2026-01-22 | PPG | 111.79 | 113.13 | 111.18 | 112.53 | 112.53 | 2.063e+6 |
| 2026-01-22 | MUR | 30.59 | 31.13 | 30.33 | 30.62 | 30.62 | 2.163e+6 |
| 2026-01-22 | VTR | 77.57 | 77.57 | 75.98 | 76.09 | 76.09 | 3.004e+6 |
| 2026-01-22 | STLD | 181.26 | 182.25 | 177.26 | 178.26 | 178.26 | 1.306e+6 |
| 2026-01-22 | NEM | 118.06 | 122.79 | 117.86 | 121.44 | 121.44 | 8.347e+6 |
| 2026-01-22 | OKE | 74.35 | 76.71 | 74.04 | 76.59 | 76.59 | 7.653e+6 |
| 2026-01-22 | VTRS | 12.84 | 13.1 | 12.82 | 13.03 | 13.03 | 6.402e+6 |
| 2026-01-22 | NI | 43.34 | 43.46 | 42.71 | 42.96 | 42.96 | 3.741e+6 |
| 2026-01-22 | ZBRA | 247.03 | 248.78 | 243.62 | 246.83 | 246.83 | 619,820 |
| 2026-01-22 | PLD | 129.66 | 130 | 125.43 | 125.66 | 125.66 | 6.073e+6 |
| 2026-01-22 | NKE | 64.98 | 66.11 | 64.82 | 65.03 | 65.03 | 1.185e+7 |
| 2026-01-22 | URI | 945.71 | 957.06 | 945.24 | 951.9 | 951.9 | 585,906 |
| 2026-01-22 | VZ | 38.73 | 39.1 | 38.66 | 38.89 | 38.89 | 1.888e+7 |
| 2026-01-22 | NKTR | 36.92 | 37.99 | 35.77 | 36.53 | 36.53 | 600,514 |
| 2026-01-22 | TTD | 35.74 | 36.96 | 35.63 | 36.82 | 36.82 | 8.293e+6 |
| 2026-01-22 | WAB | 233.62 | 234.48 | 230.93 | 233.13 | 233.13 | 794,130 |
| 2026-01-22 | NOC | 659.07 | 668.96 | 657.89 | 668.3 | 668.3 | 602,166 |
| 2026-01-22 | SOLS | 63.48 | 64.25 | 62.32 | 62.86 | 62.86 | 2.197e+6 |
| 2026-01-22 | VNO | 33.4 | 33.68 | 32.41 | 32.5 | 32.5 | 1.704e+6 |
| 2026-01-22 | NOV | 18.24 | 18.46 | 18.17 | 18.39 | 18.39 | 3.038e+6 |
| 2026-01-22 | TTWO | 239.56 | 241.55 | 233.85 | 241.1 | 241.1 | 1.626e+6 |
| 2026-01-22 | WAT | 397.36 | 400.97 | 397.03 | 400.42 | 400.42 | 521,300 |
| 2026-01-22 | NOW | 126 | 128.73 | 125.1 | 128.56 | 128.56 | 1.294e+7 |
| 2026-01-22 | SEE | 41.6 | 41.63 | 41.54 | 41.6 | 41.6 | 2.235e+6 |
| 2026-01-22 | WBD | 28.5 | 28.7 | 28.33 | 28.36 | 28.36 | 1.130e+7 |
| 2026-01-22 | NRG | 151.87 | 152.6 | 148.63 | 150.15 | 150.15 | 1.713e+6 |
| 2026-01-22 | STT | 127.14 | 129.44 | 126.52 | 127.61 | 127.61 | 1.985e+6 |
| 2026-01-22 | WEC | 107.77 | 108.27 | 106.28 | 107.52 | 107.52 | 2.265e+6 |
| 2026-01-22 | NTAP | 97.45 | 99.07 | 96.5 | 98.74 | 98.74 | 2.317e+6 |
| 2026-01-22 | WELL | 184.79 | 185.17 | 180.3 | 180.7 | 180.7 | 3.978e+6 |
| 2026-01-22 | WHR | 86.85 | 89.03 | 86.7 | 88.49 | 88.49 | 1.428e+6 |
| 2026-01-22 | NTRS | 149.17 | 156.73 | 149.17 | 152.27 | 152.27 | 2.385e+6 |
| 2026-01-22 | V | 325.12 | 327.04 | 322.67 | 325.02 | 325.02 | 6.939e+6 |
| 2026-01-22 | WMT | 118.81 | 119.04 | 117.18 | 117.36 | 117.36 | 2.455e+7 |
| 2026-01-22 | NUE | 179.89 | 182.38 | 178.95 | 179.66 | 179.66 | 1.477e+6 |
| 2026-01-22 | SMCI | 33 | 33.49 | 32.37 | 32.45 | 32.45 | 2.992e+7 |
| 2026-01-22 | WRB | 67.32 | 67.55 | 66.91 | 67.43 | 67.43 | 2.640e+6 |
| 2026-01-22 | NVDA | 184.74 | 186.16 | 183.92 | 184.83 | 184.83 | 1.396e+8 |
| 2026-01-22 | Q | 105.94 | 107.77 | 97.84 | 98.7 | 98.7 | 3.652e+6 |
| 2026-01-22 | WST | 255.76 | 258.31 | 246.62 | 247.37 | 247.37 | 1.045e+6 |
| 2026-01-22 | NVR | 7,820 | 7,898.01 | 7,760.39 | 7,762.31 | 7,762.31 | 33,042 |
| 2026-01-22 | UA | 6.16 | 6.39 | 6.14 | 6.15 | 6.15 | 9.364e+6 |
| 2026-01-22 | ZBH | 86.31 | 88.36 | 86.12 | 87.3 | 87.3 | 2.160e+6 |
| 2026-01-22 | NWL | 4.2 | 4.31 | 4.2 | 4.28 | 4.28 | 4.514e+6 |
| 2026-01-22 | PTC | 162.7 | 164.74 | 162.26 | 164.71 | 164.71 | 686,521 |
| 2026-01-22 | WTW | 317.35 | 321.43 | 316.41 | 321.4 | 321.4 | 368,826 |
| 2026-01-22 | NWS | 30.27 | 30.88 | 30.24 | 30.84 | 30.84 | 652,210 |
| 2026-01-22 | SNDK | 501.29 | 509.5 | 467.56 | 503.44 | 503.44 | 2.061e+7 |
| 2026-01-22 | YUM | 153.73 | 154.54 | 152.32 | 152.83 | 152.83 | 2.049e+6 |