Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

47051–47100 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-09	VZ	39.29	39.47	39.02	39.18	39.18	3.211e+7
2026-01-09	WAB	222.84	225.75	222.16	223.88	223.88	842,352
2026-01-09	NKTR	41.2	41.89	39.61	39.71	39.71	734,376
2026-01-09	SWK	81.36	82.22	78	81.45	81.45	1.846e+6
2026-01-09	TGNA	18.97	19.06	18.79	18.84	18.84	1.107e+6
2026-01-09	NOC	588.8	617.82	588.8	616.85	616.85	1.450e+6
2026-01-09	WAT	398.55	400.54	393.2	396.75	396.75	493,600
2026-01-09	PM	157.77	161.34	157.77	161.17	161.17	4.371e+6
2026-01-09	NOV	17.56	17.76	17.21	17.45	17.45	4.823e+6
2026-01-09	WBD	28.32	29.04	28.29	28.89	28.89	3.777e+7
2026-01-09	WEC	103.58	104.73	102.81	102.9	102.9	1.765e+6
2026-01-09	NOW	147.35	147.35	141.43	141.8	141.8	1.185e+7
2026-01-09	VAL	53.63	54.24	52.04	52.67	52.67	847,246
2026-01-09	PKG	214	218.24	212.85	218.07	218.07	637,138
2026-01-09	NRG	149.7	150.84	146.7	148.34	148.34	2.506e+6
2026-01-09	WELL	185.61	188.68	184.44	184.79	184.79	2.758e+6
2026-01-09	WHR	80.85	82.54	79.72	82.36	82.36	1.350e+6
2026-01-09	NTAP	105.24	105.55	103.63	104.85	104.85	1.447e+6
2026-01-09	PPG	104.12	106.29	104.11	106.1	106.1	1.679e+6
2026-01-09	NDSN	255.76	260.84	254.63	260.42	260.42	504,400
2026-01-09	NUE	166.17	167.92	160.89	163.21	163.21	1.920e+6
2026-01-09	SLB	44.52	44.98	44.04	44.94	44.94	1.831e+7
2026-01-09	WMT	111.82	115.01	111.82	114.08	114.08	2.190e+7
2026-01-09	NVDA	185.07	186.33	183.66	184.85	184.85	1.313e+8
2026-01-09	V	350.71	353.24	347.72	348.33	348.33	4.903e+6
2026-01-09	WRB	70.26	70.41	68.27	68.35	68.35	2.477e+6
2026-01-09	NVR	7,499.99	7,625.15	7,340	7,581.67	7,581.67	46,526
2026-01-09	SWKS	60.35	60.95	59.26	59.46	59.46	4.066e+6
2026-01-09	WST	275.16	278.77	274.33	275.06	275.06	490,229
2026-01-09	NWL	4.12	4.26	4.05	4.15	4.15	8.201e+6
2026-01-09	PGR	212.61	216.6	212.14	215.05	215.05	3.410e+6
2026-01-09	WTW	331.32	333.13	327.45	329.17	329.17	359,000
2026-01-09	NWS	30.14	30.27	29.93	30.09	30.09	561,500
2026-01-09	YUM	153.16	155.19	151.83	154.81	154.81	1.766e+6
2026-01-09	PTC	173.7	174.32	171.3	171.52	171.52	787,270
2026-01-09	NXPI	236.14	241.63	235.18	239.91	239.91	2.733e+6
2026-01-09	PSKY	12.23	12.26	11.96	12	12	7.700e+6
2026-01-09	ZION	60.12	60.43	59.28	59.35	59.35	1.170e+6
2026-01-09	ODFL	171.36	173.44	169.35	172.89	172.89	1.788e+6
2026-01-09	ZTS	126.59	127.25	125	126.08	126.08	3.061e+6
2026-01-09	TXT	91.93	94	91.7	93.81	93.81	1.572e+6
2026-01-09	OGN	8.16	8.26	7.87	8.02	8.02	3.823e+6
2026-01-09	VLO	189.42	189.78	180.64	183.28	183.28	5.473e+6
2026-01-09	SNA	358.49	361.38	356.56	357.43	357.43	247,400
2026-01-09	OI	15.34	15.59	14.98	15.48	15.48	2.128e+6
2026-01-09	SOLS	52.06	53.63	52	52.98	52.98	2.661e+6
2026-01-09	NE	29.88	30.59	29.8	30.13	30.13	1.248e+6
2026-01-09	OKE	71.16	71.48	70.45	70.87	70.87	2.562e+6
2026-01-09	XYZ	70.59	70.88	68.38	69.55	69.55	3.997e+6
2026-01-09	PNC	215.42	216.74	214.13	214.25	214.25	2.874e+6

← anterior siguiente →