Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45201–45250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-14 | MTD | 1,480 | 1,498.5 | 1,469.38 | 1,485.56 | 1,485.56 | 109,810 |
| 2026-01-14 | TJX | 156.78 | 157.14 | 153.59 | 154.18 | 154.18 | 5.371e+6 |
| 2026-01-14 | TSLA | 442.81 | 443.91 | 434.22 | 439.2 | 439.2 | 5.726e+7 |
| 2026-01-14 | MU | 334.7 | 338.96 | 328.06 | 333.21 | 333.21 | 2.028e+7 |
| 2026-01-14 | TGNA | 18.9 | 19.5 | 18.69 | 18.8 | 18.8 | 3.457e+6 |
| 2026-01-14 | TT | 390.12 | 392.7 | 382.94 | 384.91 | 384.91 | 1.844e+6 |
| 2026-01-14 | MUR | 32.86 | 34.52 | 32.86 | 33.64 | 33.64 | 2.461e+6 |
| 2026-01-14 | PLTR | 178.13 | 181.6 | 173.95 | 178.4 | 178.4 | 3.365e+7 |
| 2026-01-14 | VRTX | 454.58 | 455.03 | 446.01 | 449.53 | 449.53 | 1.296e+6 |
| 2026-01-14 | NEM | 115.32 | 115.47 | 111.92 | 113.92 | 113.92 | 8.441e+6 |
| 2026-01-14 | XYZ | 66.72 | 66.79 | 64.44 | 65.61 | 65.61 | 7.195e+6 |
| 2026-01-14 | VST | 169.16 | 170.95 | 165.82 | 168.74 | 168.74 | 3.888e+6 |
| 2026-01-14 | NI | 42.01 | 42.79 | 41.8 | 42.75 | 42.75 | 3.098e+6 |
| 2026-01-14 | VFC | 19.26 | 19.6 | 18.91 | 19.17 | 19.17 | 6.545e+6 |
| 2026-01-14 | VTR | 76.44 | 76.79 | 75.17 | 76.43 | 76.43 | 2.471e+6 |
| 2026-01-14 | NKE | 65.86 | 66.69 | 64.61 | 65.14 | 65.14 | 1.594e+7 |
| 2026-01-14 | VNT | 38.49 | 38.94 | 38.18 | 38.32 | 38.32 | 938,429 |
| 2026-01-14 | VTRS | 13.17 | 13.28 | 12.88 | 12.95 | 12.95 | 1.033e+7 |
| 2026-01-14 | NKTR | 35.95 | 37.69 | 35.7 | 36.09 | 36.09 | 609,821 |
| 2026-01-14 | WMB | 59.96 | 60.93 | 59.82 | 60.27 | 60.27 | 8.957e+6 |
| 2026-01-14 | VZ | 38.54 | 39.26 | 38.52 | 39.24 | 39.24 | 2.571e+7 |
| 2026-01-14 | WDAY | 198.3 | 198.3 | 192.27 | 193.99 | 193.99 | 4.115e+6 |
| 2026-01-14 | STI | 8.24 | 8.8 | 8.23 | 8.38 | 8.38 | 39,377 |
| 2026-01-14 | WAB | 225.68 | 226.68 | 223.48 | 226.22 | 226.22 | 522,050 |
| 2026-01-14 | NOC | 623.01 | 652.44 | 622.87 | 651.06 | 651.06 | 1.481e+6 |
| 2026-01-14 | SWK | 81.93 | 83.97 | 80.91 | 82.87 | 82.87 | 1.681e+6 |
| 2026-01-14 | WAT | 394.03 | 398.85 | 391.64 | 393.2 | 393.2 | 518,018 |
| 2026-01-14 | NOV | 17.77 | 18.13 | 17.52 | 17.6 | 17.6 | 6.426e+6 |
| 2026-01-14 | NOW | 137.39 | 138.19 | 132.61 | 134.61 | 134.61 | 1.565e+7 |
| 2026-01-14 | WBD | 29.01 | 29.2 | 28.58 | 28.63 | 28.63 | 2.910e+7 |
| 2026-01-14 | NRG | 148.33 | 149.69 | 146.59 | 148.9 | 148.9 | 1.776e+6 |
| 2026-01-14 | TTD | 37.13 | 37.25 | 36.32 | 37.13 | 37.13 | 9.995e+6 |
| 2026-01-14 | WEC | 104.44 | 105.67 | 104.33 | 105.28 | 105.28 | 1.469e+6 |
| 2026-01-14 | NTAP | 106.56 | 108.69 | 106.23 | 107.12 | 107.12 | 2.171e+6 |
| 2026-01-14 | O | 58.28 | 59.29 | 58.25 | 59.28 | 59.28 | 6.755e+6 |
| 2026-01-14 | WELL | 186.87 | 187.93 | 184.96 | 187.4 | 187.4 | 2.389e+6 |
| 2026-01-14 | NTRS | 143.82 | 145.02 | 142.32 | 144.54 | 144.54 | 859,100 |
| 2026-01-14 | NUE | 168.93 | 173 | 168.78 | 171.7 | 171.7 | 1.892e+6 |
| 2026-01-14 | WHR | 83.77 | 84.87 | 82.3 | 84.14 | 84.14 | 1.029e+6 |
| 2026-01-14 | NVDA | 184.31 | 184.45 | 180.79 | 183.13 | 183.13 | 1.596e+8 |
| 2026-01-14 | PPL | 34.74 | 35.37 | 34.72 | 35.27 | 35.27 | 5.692e+6 |
| 2026-01-14 | WMT | 119.71 | 120.76 | 118.55 | 119.56 | 119.56 | 3.276e+7 |
| 2026-01-14 | NVR | 7,617.97 | 7,690.82 | 7,558.7 | 7,580.76 | 7,580.76 | 23,533 |
| 2026-01-14 | NWL | 4.21 | 4.29 | 4.13 | 4.16 | 4.16 | 4.723e+6 |
| 2026-01-14 | WRB | 68.24 | 69.67 | 68.16 | 69.09 | 69.09 | 1.919e+6 |
| 2026-01-14 | NWS | 30.64 | 30.69 | 30.36 | 30.58 | 30.58 | 968,235 |
| 2026-01-14 | NBR | 63.1 | 64.98 | 62.42 | 63.45 | 63.45 | 314,200 |
| 2026-01-14 | WST | 272.46 | 278.11 | 270.11 | 274.52 | 274.52 | 725,731 |
| 2026-01-14 | NXPI | 235.4 | 239.67 | 234.12 | 239.57 | 239.57 | 1.987e+6 |
| 2026-01-14 | UAL | 113 | 114.9 | 109.72 | 110.75 | 110.75 | 5.084e+6 |