Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49451–49500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | SOLV | 78.26 | 81.34 | 78.18 | 80.8 | 80.8 | 1.036e+6 |
| 2026-01-05 | NEM | 102.44 | 105.65 | 102.38 | 103.32 | 103.32 | 8.865e+6 |
| 2026-01-05 | TXN | 175.97 | 180.78 | 174.85 | 175.13 | 175.13 | 6.755e+6 |
| 2026-01-05 | NI | 41.5 | 41.5 | 40.3 | 41.03 | 41.03 | 3.636e+6 |
| 2026-01-05 | VRSK | 219.82 | 224.32 | 217.74 | 220.14 | 220.14 | 1.356e+6 |
| 2026-01-05 | NKE | 63.32 | 64.93 | 62.97 | 64.1 | 64.1 | 2.348e+7 |
| 2026-01-05 | XRAY | 11.3 | 11.75 | 11.28 | 11.61 | 11.61 | 4.239e+6 |
| 2026-01-05 | NKTR | 43.77 | 44.48 | 43 | 44.47 | 44.47 | 500,774 |
| 2026-01-05 | STE | 249.35 | 256.51 | 248.21 | 256.1 | 256.1 | 644,400 |
| 2026-01-05 | NOC | 592.07 | 609.42 | 589.31 | 609.37 | 609.37 | 941,893 |
| 2026-01-05 | NDAQ | 95.94 | 98.55 | 95.94 | 98.14 | 98.14 | 3.416e+6 |
| 2026-01-05 | NOV | 17.43 | 17.72 | 16.7 | 17.4 | 17.4 | 7.788e+6 |
| 2026-01-05 | UNH | 332.86 | 344.26 | 331.27 | 339.38 | 339.38 | 7.970e+6 |
| 2026-01-05 | NOW | 146.51 | 149.81 | 145.79 | 147.6 | 147.6 | 9.855e+6 |
| 2026-01-05 | SW | 38.53 | 39.71 | 38.45 | 39.27 | 39.27 | 5.567e+6 |
| 2026-01-05 | NRG | 167.44 | 169.18 | 158.01 | 160.58 | 160.58 | 1.701e+6 |
| 2026-01-05 | PNW | 86.01 | 86.12 | 84.75 | 86.09 | 86.09 | 1.337e+6 |
| 2026-01-05 | NTAP | 106.95 | 107.12 | 104.11 | 104.54 | 104.54 | 1.702e+6 |
| 2026-01-05 | UDR | 35.64 | 35.85 | 35.18 | 35.25 | 35.25 | 3.962e+6 |
| 2026-01-05 | NUE | 169.42 | 171.36 | 165.75 | 167.56 | 167.56 | 2.145e+6 |
| 2026-01-05 | PPL | 34.7 | 34.79 | 34.14 | 34.53 | 34.53 | 6.375e+6 |
| 2026-01-05 | NVDA | 191.75 | 193.62 | 186.14 | 188.11 | 188.11 | 1.835e+8 |
| 2026-01-05 | UBER | 81.61 | 82.84 | 79.58 | 80.74 | 80.74 | 2.404e+7 |
| 2026-01-05 | USB | 53.56 | 55.52 | 53.45 | 54.92 | 54.92 | 1.170e+7 |
| 2026-01-05 | NVR | 7,251.1 | 7,425.53 | 7,251.1 | 7,321.21 | 7,321.21 | 22,239 |
| 2026-01-05 | O | 56.32 | 57.1 | 55.8 | 56.86 | 56.86 | 6.824e+6 |
| 2026-01-05 | NWL | 3.67 | 3.79 | 3.66 | 3.67 | 3.67 | 6.746e+6 |
| 2026-01-05 | PODD | 282.21 | 285.4 | 278.79 | 283.51 | 283.51 | 795,107 |
| 2026-01-05 | NWS | 29.59 | 30.18 | 29.46 | 29.79 | 29.79 | 800,737 |
| 2026-01-05 | VAL | 54.19 | 54.36 | 49.89 | 52.11 | 52.11 | 1.181e+6 |
| 2026-01-05 | NXPI | 220.71 | 229.24 | 220.71 | 222.73 | 222.73 | 2.856e+6 |
| 2026-01-05 | WY | 23.62 | 24.51 | 23.59 | 24.05 | 24.05 | 9.207e+6 |
| 2026-01-05 | ODFL | 158.8 | 165.72 | 157.94 | 163.5 | 163.5 | 1.825e+6 |
| 2026-01-05 | TDC | 30.28 | 30.66 | 29.83 | 30.5 | 30.5 | 1.225e+6 |
| 2026-01-05 | OGN | 7.17 | 7.72 | 7.15 | 7.41 | 7.41 | 6.514e+6 |
| 2026-01-05 | SNDK | 284.22 | 285 | 266.33 | 274.08 | 274.08 | 9.813e+6 |
| 2026-01-05 | OI | 15.6 | 15.73 | 15.23 | 15.25 | 15.25 | 3.773e+6 |
| 2026-01-05 | SCHW | 101.03 | 103.72 | 101.03 | 103.02 | 103.02 | 9.207e+6 |
| 2026-01-05 | OKE | 73.49 | 73.55 | 69.57 | 71.8 | 71.8 | 5.281e+6 |
| 2026-01-05 | TROW | 102.73 | 106.62 | 102.48 | 104.93 | 104.93 | 2.652e+6 |
| 2026-01-05 | ON | 57.52 | 60.07 | 57.33 | 58.69 | 58.69 | 1.062e+7 |
| 2026-01-05 | VFC | 18.06 | 18.98 | 18 | 18.74 | 18.74 | 5.765e+6 |
| 2026-01-05 | ORCL | 197.12 | 200.45 | 191.15 | 191.41 | 191.41 | 2.264e+7 |
| 2026-01-05 | ORLY | 89.42 | 91.03 | 89.12 | 90.58 | 90.58 | 5.383e+6 |
| 2026-01-05 | OTIS | 86.8 | 88.37 | 86.67 | 88.24 | 88.24 | 3.264e+6 |
| 2026-01-05 | OXY | 42.83 | 42.99 | 40.19 | 41.03 | 41.03 | 2.051e+7 |
| 2026-01-05 | UAL | 112.74 | 116.34 | 112.41 | 114.89 | 114.89 | 3.780e+6 |
| 2026-01-05 | WFC | 94.08 | 96.73 | 93.97 | 95.36 | 95.36 | 1.438e+7 |
| 2026-01-05 | PANW | 183 | 185.84 | 181.01 | 182.12 | 182.12 | 6.583e+6 |
| 2026-01-05 | XYZ | 65.1 | 69.3 | 64.9 | 68.45 | 68.45 | 8.110e+6 |