Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42751–42800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-21 | MSCI | 582.95 | 591.18 | 581.37 | 584.55 | 584.55 | 405,400 |
| 2026-01-21 | MSFT | 450.59 | 450.68 | 436.73 | 442.14 | 442.14 | 3.798e+7 |
| 2026-01-21 | TRV | 273.45 | 275.53 | 267.17 | 271.66 | 271.66 | 2.572e+6 |
| 2026-01-21 | PLTR | 168.4 | 169.49 | 161.11 | 165.33 | 165.33 | 4.785e+7 |
| 2026-01-21 | MSI | 392.38 | 399.21 | 391.84 | 393.91 | 393.91 | 1.192e+6 |
| 2026-01-21 | TSCO | 51.45 | 53.31 | 51.43 | 52.93 | 52.93 | 1.009e+7 |
| 2026-01-21 | MTB | 211.39 | 219.08 | 211.21 | 217.65 | 217.65 | 1.704e+6 |
| 2026-01-21 | XEL | 75.9 | 76.49 | 75.5 | 75.95 | 75.95 | 1.378e+7 |
| 2026-01-21 | TSLA | 421.66 | 438.2 | 419.62 | 431.44 | 431.44 | 6.812e+7 |
| 2026-01-21 | MTCH | 30.69 | 30.86 | 30.3 | 30.83 | 30.83 | 3.502e+6 |
| 2026-01-21 | UA | 5.71 | 6.11 | 5.68 | 6.09 | 6.09 | 2.079e+7 |
| 2026-01-21 | TT | 388.39 | 396.17 | 386.08 | 394.38 | 394.38 | 1.663e+6 |
| 2026-01-21 | MTD | 1,410.27 | 1,448.26 | 1,400.15 | 1,442.93 | 1,442.93 | 154,800 |
| 2026-01-21 | SOLS | 61.6 | 63.71 | 61.16 | 63.37 | 63.37 | 2.148e+6 |
| 2026-01-21 | VRTX | 440.54 | 465.15 | 439.91 | 461.14 | 461.14 | 2.290e+6 |
| 2026-01-21 | MU | 372.7 | 394.04 | 366.58 | 388.95 | 388.95 | 5.671e+7 |
| 2026-01-21 | UBER | 84.39 | 85.61 | 82.95 | 84.26 | 84.26 | 2.117e+7 |
| 2026-01-21 | VST | 158.79 | 161.76 | 153.56 | 159.8 | 159.8 | 6.651e+6 |
| 2026-01-21 | MUR | 30.54 | 31.64 | 30.39 | 30.99 | 30.99 | 4.132e+6 |
| 2026-01-21 | STLD | 173.16 | 180.01 | 173.11 | 179.27 | 179.27 | 1.135e+6 |
| 2026-01-21 | VTR | 78.26 | 78.26 | 75.75 | 77.28 | 77.28 | 3.579e+6 |
| 2026-01-21 | NEM | 120.75 | 121.2 | 117.93 | 118.67 | 118.67 | 1.409e+7 |
| 2026-01-21 | NI | 43.21 | 43.33 | 42.53 | 43.22 | 43.22 | 6.958e+6 |
| 2026-01-21 | VTRS | 12.52 | 12.98 | 12.52 | 12.85 | 12.85 | 7.794e+6 |
| 2026-01-21 | NKE | 63.46 | 64.99 | 63.19 | 64.98 | 64.98 | 1.717e+7 |
| 2026-01-21 | NKTR | 36.07 | 36.99 | 35.08 | 36.92 | 36.92 | 806,043 |
| 2026-01-21 | VZ | 38.52 | 38.74 | 38.38 | 38.66 | 38.66 | 2.116e+7 |
| 2026-01-21 | NOC | 656.87 | 667.49 | 652.57 | 662.04 | 662.04 | 1.011e+6 |
| 2026-01-21 | VLTO | 101.24 | 102.1 | 100.41 | 101.76 | 101.76 | 1.494e+6 |
| 2026-01-21 | WAB | 229.45 | 234.14 | 227.47 | 232.44 | 232.44 | 737,600 |
| 2026-01-21 | NOV | 17.96 | 18.41 | 17.91 | 18.31 | 18.31 | 5.723e+6 |
| 2026-01-21 | NOW | 128 | 128.01 | 123.78 | 125.3 | 125.3 | 1.612e+7 |
| 2026-01-21 | WAT | 385.77 | 399.56 | 383.01 | 396.71 | 396.71 | 519,000 |
| 2026-01-21 | TGT | 106.51 | 108.12 | 102.86 | 103.99 | 103.99 | 6.547e+6 |
| 2026-01-21 | NRG | 150.32 | 150.97 | 146.32 | 149.74 | 149.74 | 1.703e+6 |
| 2026-01-21 | WBD | 28.32 | 28.72 | 28.2 | 28.53 | 28.53 | 2.210e+7 |
| 2026-01-21 | STT | 125.16 | 129 | 125.16 | 126.07 | 126.07 | 3.411e+6 |
| 2026-01-21 | NTAP | 94.86 | 97.24 | 94.36 | 96.59 | 96.59 | 3.326e+6 |
| 2026-01-21 | WEC | 108.06 | 108.45 | 106.59 | 107.69 | 107.69 | 1.888e+6 |
| 2026-01-21 | XOM | 130.15 | 131.95 | 130.15 | 131.83 | 131.83 | 1.888e+7 |
| 2026-01-21 | UHS | 200.94 | 204.42 | 199.83 | 203.48 | 203.48 | 567,145 |
| 2026-01-21 | WELL | 187.42 | 188.19 | 183.95 | 184.71 | 184.71 | 3.759e+6 |
| 2026-01-21 | NTRS | 141.94 | 144.93 | 139.61 | 143.62 | 143.62 | 1.319e+6 |
| 2026-01-21 | PODD | 285.67 | 288.98 | 281.44 | 284.96 | 284.96 | 946,800 |
| 2026-01-21 | WHR | 85.52 | 87.84 | 85.03 | 86.76 | 86.76 | 1.240e+6 |
| 2026-01-21 | V | 325.09 | 327.32 | 321.67 | 323.94 | 323.94 | 8.975e+6 |
| 2026-01-21 | NUE | 176.4 | 181.03 | 176.01 | 179.62 | 179.62 | 1.775e+6 |
| 2026-01-21 | WMT | 117.62 | 120.02 | 117.09 | 118.89 | 118.89 | 3.481e+7 |
| 2026-01-21 | NVDA | 179.04 | 185.37 | 178.39 | 183.31 | 183.31 | 2.004e+8 |
| 2026-01-21 | SO | 87.91 | 88.12 | 86.72 | 87.73 | 87.73 | 8.556e+6 |