Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

50051–50100 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-02	MSFT	482.24	482.51	468.07	470.84	470.84	2.557e+7
2026-01-02	VMC	283.98	293.59	283.13	291.52	291.52	1.035e+6
2026-01-02	MSI	382.3	383.18	379.01	380.01	380.01	786,052
2026-01-02	MTB	199.57	203.5	198.24	202.63	202.63	965,135
2026-01-02	PRGO	13.7	13.81	13.48	13.59	13.59	2.827e+6
2026-01-02	MTCH	32.06	32.09	31.28	31.36	31.36	3.479e+6
2026-01-02	NAVI	12.77	12.81	12.51	12.54	12.54	911,200
2026-01-02	MTD	1,398.87	1,413.99	1,384.48	1,411.39	1,411.39	131,747
2026-01-02	ULTA	606.12	622.27	606.12	620.04	620.04	539,816
2026-01-02	MU	295.01	315.47	294.74	315.29	315.29	4.260e+7
2026-01-02	SOLV	79.24	79.62	78.38	79.02	79.02	751,132
2026-01-02	MUR	30.67	31.88	30.44	31.87	31.87	1.774e+6
2026-01-02	TXN	172.96	176.83	172.9	175.48	175.48	6.134e+6
2026-01-02	NEM	100.79	101.75	98.02	101.02	101.02	6.940e+6
2026-01-02	VRSK	221.38	223.17	217.3	220.46	220.46	1.866e+6
2026-01-02	NI	41.22	41.81	40.94	41.61	41.61	2.984e+6
2026-01-02	XRAY	11.47	11.53	11.24	11.27	11.27	3.861e+6
2026-01-02	NKE	63.58	63.7	62.13	62.86	62.86	2.228e+7
2026-01-02	STE	252.78	252.78	246.02	249.4	249.4	678,759
2026-01-02	NKTR	42.49	44.27	41.51	43.42	43.42	715,616
2026-01-02	NDAQ	96.94	96.94	95.49	96.35	96.35	3.999e+6
2026-01-02	NOC	567.77	583.98	562.7	583.79	583.79	477,415
2026-01-02	UNH	328.35	337.64	324.98	333.81	333.81	6.864e+6
2026-01-02	NOV	15.64	16.43	15.52	16.33	16.33	2.696e+6
2026-01-02	SW	38.07	38.99	37.78	38.81	38.81	4.507e+6
2026-01-02	NOW	153.08	153.2	145.64	147.45	147.45	9.897e+6
2026-01-02	PNW	87.07	87.32	86.2	86.52	86.52	1.033e+6
2026-01-02	NRG	160.58	165.63	159.96	165.13	165.13	1.329e+6
2026-01-02	UDR	35.68	35.95	35.42	35.8	35.8	2.699e+6
2026-01-02	NTAP	107.1	107.41	104.71	105.93	105.93	1.830e+6
2026-01-02	PPL	34.74	35.09	34.51	34.85	34.85	4.368e+6
2026-01-02	NUE	164.61	169.07	163.78	168.82	168.82	1.524e+6
2026-01-02	UBER	82.04	83.66	81.47	82.86	82.86	1.310e+7
2026-01-02	NVDA	189.83	192.92	188.25	188.84	188.84	1.482e+8
2026-01-02	USB	52.79	53.63	52.45	53.38	53.38	1.166e+7
2026-01-02	NVR	7,287.27	7,388	7,240	7,278.87	7,278.87	21,600
2026-01-02	O	55.39	56.56	54.96	56.33	56.33	6.203e+6
2026-01-02	NWL	3.67	3.73	3.62	3.66	3.66	3.595e+6
2026-01-02	PSKY	13.33	13.36	13.06	13.11	13.11	5.928e+6
2026-01-02	NWS	29.53	29.88	29.18	29.66	29.66	589,500
2026-01-02	PTC	174.34	174.34	168.09	170.1	170.1	1.009e+6
2026-01-02	NXPI	219.47	222.46	218.31	220.14	220.14	2.896e+6
2026-01-02	VAL	50.5	52.37	49.7	52.15	52.15	716,104
2026-01-02	ODFL	157.53	159.93	155.78	158.97	158.97	1.891e+6
2026-01-02	NSC	286.38	287.66	284.52	285.32	285.32	1.568e+6
2026-01-02	OGN	7.22	7.4	7.12	7.21	7.21	3.195e+6
2026-01-02	TDC	30.73	31	29.29	29.69	29.69	1.252e+6
2026-01-02	OI	14.85	15.2	14.76	15.16	15.16	2.917e+6
2026-01-02	SNDK	244.35	275.8	244	275.24	275.24	1.110e+7
2026-01-02	OKE	71.61	73.09	70.73	72.47	72.47	2.262e+6

← anterior siguiente →