Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
47651–47700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | VNO | 33.3 | 34.81 | 33.3 | 34.61 | 34.61 | 1.207e+6 |
| 2026-01-08 | MUR | 29.49 | 32.23 | 29.3 | 32.12 | 32.12 | 3.291e+6 |
| 2026-01-08 | VST | 155.03 | 155.58 | 148.98 | 150.39 | 150.39 | 6.867e+6 |
| 2026-01-08 | TFC | 49.48 | 50.47 | 49.37 | 49.91 | 49.91 | 7.714e+6 |
| 2026-01-08 | NEM | 105.98 | 106.73 | 104.19 | 106.67 | 106.67 | 7.228e+6 |
| 2026-01-08 | VTR | 75.28 | 75.37 | 73.35 | 74.6 | 74.6 | 3.077e+6 |
| 2026-01-08 | NI | 41.05 | 41.49 | 40.9 | 41.01 | 41.01 | 2.399e+6 |
| 2026-01-08 | STLD | 166.71 | 172.57 | 165.65 | 171.63 | 171.63 | 1.040e+6 |
| 2026-01-08 | VTRS | 12.19 | 12.53 | 12.17 | 12.4 | 12.4 | 9.560e+6 |
| 2026-01-08 | NKE | 61.77 | 65.31 | 61.29 | 64.83 | 64.83 | 2.157e+7 |
| 2026-01-08 | SO | 84.86 | 86.46 | 84.77 | 85.83 | 85.83 | 4.077e+6 |
| 2026-01-08 | VZ | 38.9 | 39.44 | 38.8 | 39.29 | 39.29 | 2.810e+7 |
| 2026-01-08 | NKTR | 43.51 | 43.79 | 41.25 | 41.44 | 41.44 | 571,334 |
| 2026-01-08 | SWK | 76.93 | 81.71 | 76.93 | 80.6 | 80.6 | 2.713e+6 |
| 2026-01-08 | WAB | 217.18 | 222.51 | 216.61 | 221.9 | 221.9 | 704,647 |
| 2026-01-08 | NOC | 615.91 | 636.81 | 584.09 | 588.91 | 588.91 | 3.608e+6 |
| 2026-01-08 | PM | 154.45 | 158.01 | 154.13 | 157.4 | 157.4 | 3.668e+6 |
| 2026-01-08 | WAT | 396 | 400.07 | 394.9 | 396.65 | 396.65 | 413,600 |
| 2026-01-08 | NOV | 16.93 | 17.71 | 16.83 | 17.48 | 17.48 | 5.560e+6 |
| 2026-01-08 | NFLX | 90.45 | 91.25 | 89.58 | 90.53 | 90.53 | 4.007e+7 |
| 2026-01-08 | WBD | 28.46 | 28.51 | 28.05 | 28.32 | 28.32 | 2.267e+7 |
| 2026-01-08 | NOW | 149.94 | 150.3 | 146.18 | 146.19 | 146.19 | 7.426e+6 |
| 2026-01-08 | ZBH | 91.7 | 94.69 | 91.54 | 93.83 | 93.83 | 1.636e+6 |
| 2026-01-08 | WEC | 103.43 | 105.04 | 103.2 | 103.47 | 103.47 | 1.749e+6 |
| 2026-01-08 | NRG | 147.14 | 148.07 | 141.09 | 142.64 | 142.64 | 2.550e+6 |
| 2026-01-08 | STT | 131.01 | 132.34 | 130.67 | 131.92 | 131.92 | 1.953e+6 |
| 2026-01-08 | WELL | 184.84 | 185.73 | 181.7 | 185.02 | 185.02 | 2.430e+6 |
| 2026-01-08 | NTAP | 103.37 | 106.67 | 103.2 | 105.01 | 105.01 | 2.979e+6 |
| 2026-01-08 | PPG | 101.72 | 105.71 | 101.12 | 104.02 | 104.02 | 1.542e+6 |
| 2026-01-08 | WHR | 75.46 | 81.01 | 74.67 | 80.31 | 80.31 | 1.807e+6 |
| 2026-01-08 | NUE | 163.18 | 168.93 | 162.47 | 167.31 | 167.31 | 1.423e+6 |
| 2026-01-08 | NVDA | 189.1 | 189.54 | 183.7 | 185.03 | 185.03 | 1.725e+8 |
| 2026-01-08 | WMT | 110.85 | 113.02 | 109.37 | 112.62 | 112.62 | 2.406e+7 |
| 2026-01-08 | NVR | 7,113 | 7,390 | 7,113 | 7,385.58 | 7,385.58 | 31,010 |
| 2026-01-08 | SWKS | 58.21 | 61.21 | 57.41 | 59.94 | 59.94 | 4.882e+6 |
| 2026-01-08 | WRB | 68.74 | 70.47 | 68.35 | 70.15 | 70.15 | 2.936e+6 |
| 2026-01-08 | NWL | 3.87 | 4.13 | 3.87 | 4.08 | 4.08 | 1.000e+7 |
| 2026-01-08 | ZTS | 123.77 | 127.24 | 123.48 | 125.76 | 125.76 | 4.118e+6 |
| 2026-01-08 | WST | 276.41 | 282.98 | 270.86 | 274.77 | 274.77 | 631,111 |
| 2026-01-08 | PGR | 210.52 | 214.89 | 209.94 | 213.04 | 213.04 | 4.362e+6 |
| 2026-01-08 | NWS | 29.95 | 30.43 | 29.9 | 30.15 | 30.15 | 1.065e+6 |
| 2026-01-08 | WTW | 331.37 | 337.58 | 330.2 | 332.04 | 332.04 | 480,500 |
| 2026-01-08 | V | 353.54 | 354.88 | 348.06 | 350.78 | 350.78 | 6.358e+6 |
| 2026-01-08 | VLO | 182.13 | 189.93 | 179.06 | 189.26 | 189.26 | 5.962e+6 |
| 2026-01-08 | YUM | 149.51 | 152.93 | 149.21 | 152.78 | 152.78 | 1.761e+6 |
| 2026-01-08 | NXPI | 235.1 | 238.2 | 230.65 | 236.67 | 236.67 | 2.168e+6 |
| 2026-01-08 | ODFL | 163.8 | 172.56 | 163.52 | 170.83 | 170.83 | 2.283e+6 |
| 2026-01-08 | ZION | 59.02 | 60.67 | 58.92 | 59.93 | 59.93 | 1.286e+6 |
| 2026-01-08 | OGN | 8.06 | 8.37 | 8 | 8.1 | 8.1 | 7.825e+6 |
| 2026-01-08 | NDSN | 250.38 | 254.87 | 250.38 | 254.48 | 254.48 | 607,813 |