Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

29301–29350 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-23	PCG	18.4	18.51	18.3	18.43	18.43	1.415e+7
2026-02-23	PEG	85.34	85.98	84.75	85.62	85.62	1.947e+6
2026-02-23	PENN	12.93	12.95	11.89	12.17	12.17	5.463e+6
2026-02-23	PEP	163.03	167.32	162.79	166.83	166.83	6.802e+6
2026-02-23	PFE	26.13	26.67	26.07	26.62	26.62	3.417e+7
2026-02-23	PFG	94.44	95.48	90.94	91.86	91.86	2.577e+6
2026-02-23	PG	159.12	164.12	159.1	163.93	163.93	1.477e+7
2026-02-23	PH	1,012.22	1,019.77	996	1,006.69	1,006.69	720,788
2026-02-23	PSX	153.06	156.06	151.16	153.73	153.73	2.905e+6
2026-02-23	PVH	71.07	71.21	67.98	69.08	69.08	736,174
2026-02-23	PWR	551.89	562.27	543.33	549	549	1.075e+6
2026-02-23	PYPL	40.93	45.56	40.41	43.92	43.92	7.562e+7
2026-02-23	QCOM	141.06	143.14	138.74	139.51	139.51	8.260e+6
2026-02-23	QRVO	82.24	82.73	81.19	82.46	82.46	980,300
2026-02-23	R	222	223.11	215.39	218.86	218.86	281,200
2026-02-23	REG	76.2	77.5	76.09	77.03	77.03	1.192e+6
2026-02-23	REGN	776.42	790.98	776.42	785.87	785.87	510,650
2026-02-23	RF	29.58	29.88	28.22	28.44	28.44	1.438e+7
2026-02-23	RHI	24.21	24.53	22.72	22.73	22.73	3.832e+6
2026-02-23	RIG	6.57	6.96	6.37	6.39	6.39	5.419e+7
2026-02-23	RJF	156.33	157.3	151.74	152.56	152.56	1.380e+6
2026-02-23	RL	378.9	383.51	357.02	364.04	364.04	977,400
2026-02-23	RMD	256.85	261.14	256.26	260.02	260.02	869,917
2026-02-23	ROK	391.73	393.6	385.2	386.44	386.44	1.715e+6
2026-02-23	ROL	60.68	61.29	59.96	59.99	59.99	4.098e+6
2026-02-23	ROP	334.08	336.24	328.98	334.85	334.85	2.223e+6
2026-02-23	ROST	201.62	202.35	197.85	201.46	201.46	1.795e+6
2026-02-23	RSG	219.05	221.97	218.43	220.57	220.57	1.792e+6
2026-02-23	RVTY	99.08	100.7	96.58	97.04	97.04	1.243e+6
2026-02-23	SATS	109	110.23	107.05	107.42	107.42	2.337e+6
2026-02-23	SBAC	197.38	199.78	195.93	197.1	197.1	1.010e+6
2026-02-23	SBNY	0.75	0.75	0.75	0.75	0.75	500
2026-02-23	SBUX	95.58	96.62	93.01	94.23	94.23	7.697e+6
2026-02-23	SE	113.92	115.85	110.99	111.24	111.24	3.951e+6
2026-02-23	SEDG	37.3	39.84	36.91	39.38	39.38	3.579e+6
2026-02-23	SEE	41.74	41.8	41.74	41.79	41.79	1.887e+6
2026-02-23	SHW	357.22	364.07	356.01	362.52	362.52	1.664e+6
2026-02-23	SIG	96.21	97.24	91.17	94.12	94.12	820,645
2026-02-23	T	27.75	28.53	27.74	28.22	28.22	4.117e+7
2026-02-23	TAP	49.28	49.52	48.71	48.97	48.97	3.016e+6
2026-02-23	TDG	1,331.33	1,334.7	1,293.54	1,296.15	1,296.15	313,700
2026-02-23	TDY	666.31	675.17	661.45	672.42	672.42	263,109
2026-02-23	TE	6.2	6.36	6.04	6.29	6.29	1.061e+7
2026-02-23	TECH	57.33	57.39	54.1	54.66	54.66	3.196e+6
2026-02-23	TEL	232.26	234.06	229.76	230.39	230.39	1.519e+6
2026-02-23	TER	319.17	323.38	310.33	318.38	318.38	2.568e+6
2026-02-23	TFX	114.85	115.86	110.65	112.43	112.43	1.044e+6
2026-02-23	TGNA	20.71	20.74	20.63	20.7	20.7	1.284e+6
2026-02-23	THC	228.7	234.29	226.9	233.77	233.77	771,051
2026-02-23	TJX	158.49	159.94	155.25	157.18	157.18	5.710e+6

← anterior siguiente →