Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

48251–48300 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-07	TRV	283.33	285.41	281.69	282.16	282.16	1.966e+6
2026-01-07	MTB	208.48	210.31	206.43	208.1	208.1	1.208e+6
2026-01-07	TSCO	50.38	50.8	49.64	49.67	49.67	1.188e+7
2026-01-07	MTCH	32.58	32.77	32.07	32.39	32.39	2.948e+6
2026-01-07	TSLA	435.9	438.37	431.29	431.41	431.41	5.983e+7
2026-01-07	MTD	1,483	1,496.36	1,459.37	1,470.87	1,470.87	117,500
2026-01-07	TT	380.15	384.07	370.82	375.52	375.52	2.520e+6
2026-01-07	MU	340.57	346.16	337.04	339.41	339.41	3.278e+7
2026-01-07	UAL	118.3	119.21	116.36	116.6	116.6	3.879e+6
2026-01-07	VRTX	469.13	487.52	467.46	484.15	484.15	1.724e+6
2026-01-07	MUR	30.12	30.59	28.96	29.35	29.35	3.070e+6
2026-01-07	VST	168.42	168.42	153.33	154.39	154.39	9.433e+6
2026-01-07	NEM	105.57	108.84	104.29	107.79	107.79	9.987e+6
2026-01-07	VTR	75.73	76.34	75.16	75.21	75.21	3.108e+6
2026-01-07	NI	41.61	41.73	40.77	41	41	2.433e+6
2026-01-07	VTRS	12.32	12.4	12.18	12.27	12.27	9.218e+6
2026-01-07	STLD	171.77	171.97	166.64	167.31	167.31	1.430e+6
2026-01-07	NKE	65.08	65.17	62.77	62.8	62.8	1.828e+7
2026-01-07	VZ	39.27	39.51	38.72	38.86	38.86	2.683e+7
2026-01-07	NKTR	42.94	44.98	42.58	43.51	43.51	515,800
2026-01-07	WAB	220.28	220.72	215.83	216.1	216.1	652,733
2026-01-07	NOC	614.45	616.02	572.68	575.17	575.17	1.675e+6
2026-01-07	WAT	399.58	404.23	394.74	399.41	399.41	553,800
2026-01-07	NOV	17.03	17.22	16.59	16.76	16.76	3.623e+6
2026-01-07	WBD	28.29	28.77	28.22	28.59	28.59	2.459e+7
2026-01-07	NOW	148	152.11	147.75	150.9	150.9	6.196e+6
2026-01-07	STI	8.62	8.73	8.01	8.46	8.46	87,004
2026-01-07	SCHW	103.15	103.23	101.13	101.22	101.22	7.352e+6
2026-01-07	NFLX	91.56	92.42	90.06	90.73	90.73	3.653e+7
2026-01-07	WEC	104.74	104.85	102.9	103.28	103.28	1.619e+6
2026-01-07	NRG	156.53	156.89	147.27	147.98	147.98	2.620e+6
2026-01-07	WELL	184.71	187.61	184.2	184.36	184.36	2.609e+6
2026-01-07	VNO	34.49	34.78	33.38	33.64	33.64	1.495e+6
2026-01-07	NSC	289.07	290.2	281.45	281.62	281.62	1.199e+6
2026-01-07	PHM	121.62	122.89	116.78	117.04	117.04	1.726e+6
2026-01-07	XOM	118.2	118.52	116.69	116.91	116.91	2.035e+7
2026-01-07	NTAP	106.19	106.51	102.82	103.78	103.78	2.383e+6
2026-01-07	SEE	41.46	41.49	41.28	41.34	41.34	5.904e+6
2026-01-07	VICI	27.55	27.65	27.11	27.12	27.12	1.067e+7
2026-01-07	WHR	78.46	79.57	74.91	75.9	75.9	1.157e+6
2026-01-07	UHS	220.28	221.14	207.24	208.19	208.19	1.244e+6
2026-01-07	NUE	167.69	169.12	163.59	164.25	164.25	1.867e+6
2026-01-07	WMT	113.73	114.27	111.65	112.27	112.27	2.331e+7
2026-01-07	NVDA	188.56	191.36	186.55	189.1	189.1	1.535e+8
2026-01-07	NVR	7,280.6	7,331.99	7,130.51	7,146.45	7,146.45	28,812
2026-01-07	WRB	69.02	69.36	67.94	68.4	68.4	2.242e+6
2026-01-07	SWKS	64.9	65.2	57.46	59.11	59.11	9.452e+6
2026-01-07	NWL	3.88	3.96	3.85	3.9	3.9	5.538e+6
2026-01-07	WST	279.81	280.92	275.62	277.98	277.98	523,437
2026-01-07	ZTS	128.38	129.11	124.56	124.59	124.59	5.292e+6

← anterior siguiente →