Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

42501–42550 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-22	WDAY	184.66	189.04	183.34	188.18	188.18	2.253e+6
2026-01-22	SCHW	102.36	105.08	102.3	103.33	103.33	1.354e+7
2026-01-22	MU	396.47	397.61	376.76	397.41	397.41	3.961e+7
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

← anterior siguiente →