Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

44601–44650 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-15	VST	172.76	182.31	171.44	179.93	179.93	7.117e+6
2026-01-15	VTR	76.76	77.53	76.12	76.43	76.43	2.540e+6
2026-01-15	NI	42.93	43.18	42.71	42.97	42.97	4.085e+6
2026-01-15	XEL	75.77	75.83	74.7	74.81	74.81	6.881e+6
2026-01-15	VTRS	12.87	12.91	12.48	12.64	12.64	9.192e+6
2026-01-15	NKE	65.32	65.32	63.78	64.16	64.16	1.330e+7
2026-01-15	VNT	38.58	39	38.53	38.86	38.86	709,835
2026-01-15	VZ	39.24	39.27	38.66	38.78	38.78	2.648e+7
2026-01-15	NKTR	36.16	36.39	34.34	35.36	35.36	578,859
2026-01-15	WAB	228.34	230.15	227.2	227.97	227.97	645,217
2026-01-15	VNO	33.57	34.16	33.23	33.64	33.64	1.111e+6
2026-01-15	NOC	638.33	656.31	630.96	652.52	652.52	965,718
2026-01-15	WAT	393.2	397.07	389.25	394.59	394.59	393,000
2026-01-15	SWK	83.6	83.95	82.38	83.47	83.47	1.288e+6
2026-01-15	NOV	17.55	18	17.46	17.93	17.93	4.241e+6
2026-01-15	WDAY	194.14	196.15	192.5	192.72	192.72	3.381e+6
2026-01-15	WBD	28.71	28.85	28.4	28.49	28.49	2.319e+7
2026-01-15	NOW	135.15	136.24	129.93	131.17	131.17	1.458e+7
2026-01-15	POOL	261.6	265.16	259.83	264.06	264.06	587,958
2026-01-15	WMB	60.14	60.74	59.73	59.86	59.86	4.746e+6
2026-01-15	NRG	151.08	158.26	150.45	157.51	157.51	2.337e+6
2026-01-15	WEC	105.64	106.5	105.16	106.35	106.35	2.050e+6
2026-01-15	TTD	37.2	37.23	35.88	36.23	36.23	1.133e+7
2026-01-15	NTAP	108.47	109.43	107.74	107.85	107.85	2.260e+6
2026-01-15	WELL	188.37	190.72	186.4	186.88	186.88	2.276e+6
2026-01-15	O	59.27	59.71	59.12	59.68	59.68	6.753e+6
2026-01-15	NTRS	145.07	147.42	144.13	146.28	146.28	803,024
2026-01-15	NWSA	26.74	26.81	26.5	26.59	26.59	2.435e+6
2026-01-15	WHR	83.68	84.6	82.91	83.64	83.64	1.074e+6
2026-01-15	NUE	172.44	175.35	172.44	174.2	174.2	1.430e+6
2026-01-15	VRSN	247.34	250.39	243.6	247.63	247.63	540,226
2026-01-15	WMT	119.51	120.39	118.26	118.73	118.73	3.456e+7
2026-01-15	NVDA	186.49	189.69	186.32	187.04	187.04	2.062e+8
2026-01-15	PPL	35.34	35.55	35.24	35.45	35.45	3.407e+6
2026-01-15	PKG	219.52	222.59	217.73	220.66	220.66	738,041
2026-01-15	NVR	7,620.25	7,656.27	7,494.17	7,623.01	7,623.01	21,800
2026-01-15	TMUS	191.44	191.77	188.26	189.75	189.75	5.450e+6
2026-01-15	WRB	69.11	69.69	68.22	68.62	68.62	1.770e+6
2026-01-15	NWL	4.18	4.23	4.08	4.22	4.22	4.400e+6
2026-01-15	TRGP	179.53	182.71	176.94	180.13	180.13	962,500
2026-01-15	WST	275.17	281.09	272.36	278.95	278.95	789,700
2026-01-15	NWS	30.81	30.87	30.5	30.59	30.59	1.160e+6
2026-01-15	NBR	62.5	62.93	61.24	61.88	61.88	503,063
2026-01-15	SYF	77.7	78.38	76.81	77.07	77.07	2.782e+6
2026-01-15	NXPI	241.14	242.2	235.33	237.37	237.37	2.314e+6
2026-01-15	WTW	327.97	328.58	325.41	327.4	327.4	487,900
2026-01-15	UAL	112.06	116.06	111.76	116.02	116.02	4.661e+6
2026-01-15	ODFL	173.91	178.31	173.68	177.96	177.96	2.102e+6
2026-01-15	TSN	59.93	60.26	59.39	59.95	59.95	2.722e+6
2026-01-15	YUM	156.43	160.32	156.22	160.31	160.31	2.128e+6

← anterior siguiente →