Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

45801–45850 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-13	TRMB	80.88	81.61	79.69	80.24	80.24	1.277e+6
2026-01-13	SYF	78.86	79.36	77.33	77.43	77.43	6.406e+6
2026-01-13	MTB	211.34	212.5	207.16	207.71	207.71	1.145e+6
2026-01-13	TRV	280.05	280.05	269.63	270.22	270.22	2.012e+6
2026-01-13	MTCH	31.89	32	31.38	31.48	31.48	3.088e+6
2026-01-13	ZTS	124.88	124.89	122.26	123.55	123.55	4.301e+6
2026-01-13	TSCO	50.61	51.58	50.59	51.53	51.53	6.178e+6
2026-01-13	TRGP	174.28	179.68	174.28	178.49	178.49	1.329e+6
2026-01-13	MTD	1,500	1,514.42	1,454.36	1,484.78	1,484.78	147,620
2026-01-13	SLG	48.06	48.29	47.54	47.92	47.92	1.109e+6
2026-01-13	STI	9.14	9.14	8.19	8.42	8.42	60,300
2026-01-13	TSLA	450.2	451.81	443.95	447.2	447.2	5.372e+7
2026-01-13	MU	346.13	351.08	335.08	337.99	337.99	2.388e+7
2026-01-13	TJX	155.93	157.2	155.34	157.18	157.18	4.104e+6
2026-01-13	TT	385.12	390.46	383.97	390.14	390.14	1.531e+6
2026-01-13	TGNA	18.62	18.93	18.58	18.84	18.84	1.617e+6
2026-01-13	SO	85.37	86.17	84.64	86.16	86.16	5.363e+6
2026-01-13	MUR	31.85	33.34	31.66	32.64	32.64	2.927e+6
2026-01-13	VRTX	460.22	462.42	452.91	454.67	454.67	1.346e+6
2026-01-13	NEM	112.94	114.78	112.64	114.4	114.4	7.979e+6
2026-01-13	Q	91.03	91.98	88.87	89.61	89.61	2.736e+6
2026-01-13	SOLS	53.5	55.48	52.78	54.95	54.95	3.244e+6
2026-01-13	VST	173.77	175.21	170.59	171.19	171.19	5.430e+6
2026-01-13	NI	41.75	42.48	41.55	41.9	41.9	4.211e+6
2026-01-13	VTR	74.98	76.49	74.87	76.44	76.44	2.421e+6
2026-01-13	VFC	19.8	20.4	19.4	19.55	19.55	6.582e+6
2026-01-13	NKE	65.81	66.63	65.41	65.86	65.86	1.369e+7
2026-01-13	VTRS	12.48	13.19	12.33	13.16	13.16	1.559e+7
2026-01-13	VNT	38.72	39.14	38.44	38.59	38.59	659,301
2026-01-13	NKTR	38.7	38.7	35.74	36.58	36.58	1.227e+6
2026-01-13	VZ	39.25	39.33	38.22	38.43	38.43	3.726e+7
2026-01-13	WMB	59.43	60.33	59.23	60.05	60.05	5.692e+6
2026-01-13	NOC	637.12	637.74	617.7	623.5	623.5	1.154e+6
2026-01-13	UBER	84.21	85.94	83.7	85.41	85.41	1.481e+7
2026-01-13	WAB	225.93	228.14	224.17	226.93	226.93	705,756
2026-01-13	WAT	394.95	401.74	383.07	394.03	394.03	770,300
2026-01-13	NOV	17.34	17.75	17.31	17.63	17.63	4.795e+6
2026-01-13	WBD	28.3	29.5	28.26	28.86	28.86	3.110e+7
2026-01-13	NOW	142.14	144.7	137.18	138.19	138.19	1.290e+7
2026-01-13	NRG	148.34	151.4	147.46	149.65	149.65	1.715e+6
2026-01-13	WEC	103.13	104.27	102.73	104.19	104.19	1.316e+6
2026-01-13	NTAP	108.92	109.85	106.51	106.73	106.73	2.275e+6
2026-01-13	TTD	36.91	37.3	36.25	37.14	37.14	1.183e+7
2026-01-13	WELL	185.21	187.32	184.33	186.95	186.95	2.604e+6
2026-01-13	NTRS	145.35	145.75	143.73	144.44	144.44	927,362
2026-01-13	WHR	82.94	83.97	82.54	83.92	83.92	887,200
2026-01-13	NUE	165.93	169.28	165.3	168.9	168.9	1.435e+6
2026-01-13	NVDA	184.99	188.1	183.39	185.8	185.8	1.601e+8
2026-01-13	WMT	117.42	120.03	117.26	119.88	119.88	3.122e+7
2026-01-13	NVR	7,610.25	7,678.35	7,500	7,673.32	7,673.32	22,121

← anterior siguiente →