Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

43401–43450 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-20	NRG	145.67	151.64	144.61	147.98	147.98	1.908e+6
2026-01-20	WBD	28.48	28.84	28.07	28.24	28.24	3.117e+7
2026-01-20	PSA	288.19	288.76	280.65	282.31	282.31	1.768e+6
2026-01-20	NTAP	97.92	99.01	93.21	93.63	93.63	5.234e+6
2026-01-20	XOM	129.76	130.18	128.34	128.72	128.72	1.648e+7
2026-01-20	WEC	106.54	107.52	105.77	107.23	107.23	2.843e+6
2026-01-20	NTRS	142.12	144.33	140.51	142.5	142.5	885,540
2026-01-20	WELL	189.78	190.86	186.31	186.7	186.7	5.219e+6
2026-01-20	UHS	197.82	200.08	195.92	199.68	199.68	698,309
2026-01-20	WHR	84.14	85.72	82.81	85	85	1.456e+6
2026-01-20	ZTS	122	125.18	121.13	122.71	122.71	5.443e+6
2026-01-20	UPS	102.81	103.92	101.98	103.33	103.33	5.601e+6
2026-01-20	PODD	285.51	288.12	281.65	284.25	284.25	588,226
2026-01-20	NUE	171.95	174.45	171.13	173.9	173.9	1.622e+6
2026-01-20	V	320.9	326.97	320.24	324.48	324.48	8.280e+6
2026-01-20	WMT	120.41	121.14	117.14	118.24	118.24	4.533e+7
2026-01-20	NVDA	181.89	182.37	177.6	178.06	178.06	2.233e+8
2026-01-20	WRB	66.64	68.23	66.56	67.64	67.64	2.085e+6
2026-01-20	NVR	7,450.02	7,554.44	7,421.74	7,536.28	7,536.28	37,203
2026-01-20	WST	254.57	254.57	248.05	250.08	250.08	1.802e+6
2026-01-20	NWL	4.08	4.16	4.07	4.16	4.16	4.644e+6
2026-01-20	WTW	326.34	328.89	320.47	320.72	320.72	385,600
2026-01-20	NWS	29.99	30.4	29.87	29.98	29.98	1.409e+6
2026-01-20	NXPI	229.81	233.61	227.58	229.51	229.51	2.426e+6
2026-01-20	YUM	158.84	158.93	152.37	152.5	152.5	3.124e+6
2026-01-20	ODFL	171.62	173.3	167.76	169.76	169.76	3.022e+6
2026-01-20	PPG	108.05	108.58	107.08	107.69	107.69	2.079e+6
2026-01-20	ZION	58.05	59.39	57.89	58.23	58.23	2.941e+6
2026-01-20	OGN	9.11	9.6	8.91	9.42	9.42	2.490e+7
2026-01-20	TXT	93.56	94.09	92.32	93.14	93.14	1.383e+6
2026-01-20	STT	126.37	126.4	122.3	124.48	124.48	3.748e+6
2026-01-20	OI	15.04	15.27	14.78	14.88	14.88	1.229e+6
2026-01-20	SNA	351.68	361.16	350.16	359.81	359.81	390,900
2026-01-20	OKE	72.54	73.52	71.86	72.2	72.2	3.662e+6
2026-01-20	SNDK	412.17	457.37	412.17	453.12	453.12	1.787e+7
2026-01-20	TTD	34.81	35.08	34	34.15	34.15	1.096e+7
2026-01-20	NE	32.14	32.63	31.78	32.52	32.52	1.408e+6
2026-01-20	ON	59.34	61.22	59.15	60.06	60.06	6.892e+6
2026-01-20	PNC	218.12	223.06	216.63	219.28	219.28	5.583e+6
2026-01-20	TYL	434.93	438.92	427.65	428.47	428.47	442,032
2026-01-20	ORCL	186.53	186.53	178.73	179.29	179.29	2.913e+7
2026-01-20	SJM	99.78	102.19	98.85	101.05	101.05	2.171e+6
2026-01-20	SNPS	499.14	512.82	492.6	510.97	510.97	1.692e+6
2026-01-20	WSM	207.27	210.71	204.42	205.07	205.07	1.004e+6
2026-01-20	ORLY	94.38	95.81	94.07	95.24	95.24	6.142e+6
2026-01-20	NEE	82.45	83.37	81.97	82.95	82.95	1.005e+7
2026-01-20	OMC	78.97	79.23	76.92	77.26	77.26	3.730e+6
2026-01-20	PNR	104.8	105.44	102.75	103.75	103.75	1.457e+6
2026-01-20	OTIS	89.05	89.4	86.65	87.21	87.21	5.013e+6
2026-01-20	PRU	106.89	109.41	106.74	106.9	106.9	2.492e+6

← anterior siguiente →