Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

29351–29400 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-23	TKO	209.15	209.15	203.68	205.12	205.12	535,145
2026-02-23	TMO	507.51	518.41	505.3	515.93	515.93	1.618e+6
2026-02-23	TPL	513.4	546.57	501.6	502.27	502.27	1.206e+6
2026-02-23	TPR	153.69	154.88	149.24	152.56	152.56	2.423e+6
2026-02-23	TRIP	10.63	10.65	9.91	10.06	10.06	3.393e+6
2026-02-23	TRMB	67.01	67.19	64.85	65.42	65.42	1.831e+6
2026-02-23	TRV	303.89	308.25	302.63	304.28	304.28	1.771e+6
2026-02-23	TSCO	52.68	54.04	52.34	53.65	53.65	6.245e+6
2026-02-23	TSLA	407.29	407.7	394.04	399.83	399.83	6.968e+7
2026-02-23	VRTX	475.08	487.6	475.08	481.01	481.01	1.241e+6
2026-02-23	VTR	85.6	86.44	85.38	86.07	86.07	2.362e+6
2026-02-23	VZ	48.61	49.73	48.52	48.94	48.94	3.011e+7
2026-02-23	WAB	264.68	265.49	260.38	262.61	262.61	533,311
2026-02-23	WAT	329	335.65	327.78	327.78	327.78	875,900
2026-02-23	WBD	28.82	28.99	28.74	28.92	28.92	1.304e+7
2026-02-23	WEC	113.77	115.09	113.44	114.82	114.82	1.634e+6
2026-02-23	WELL	207.27	210.04	205.94	208.09	208.09	2.417e+6
2026-02-23	WHR	82.4	83.39	80.69	82.13	82.13	821,804
2026-02-23	WMT	123.03	126.3	122.47	125.31	125.31	2.566e+7
2026-02-23	WRB	71.54	72.05	70.6	71	71	1.772e+6
2026-02-23	WST	238.14	245.1	236.28	244.04	244.04	908,106
2026-02-23	WTW	300.82	302.98	289.94	290.56	290.56	890,940
2026-02-23	YUM	163.44	166.98	163.44	166.45	166.45	2.545e+6
2026-02-23	ZION	61.71	62.11	58.47	58.85	58.85	2.167e+6
2026-02-23	TXT	100.38	100.75	97.53	98.78	98.78	1.285e+6
2026-02-23	SNA	381.04	384.81	375.82	380.33	380.33	391,100
2026-02-23	TTD	24.91	25	24.05	24.17	24.17	1.444e+7
2026-02-23	NE	44.92	46.92	44.26	44.76	44.76	2.596e+6
2026-02-23	PNC	230.4	231.77	217.64	219.09	219.09	2.287e+6
2026-02-23	SNPS	429.39	433.41	417.27	420.82	420.82	1.975e+6
2026-02-23	NEE	92.31	93.55	91.96	93.42	93.42	8.434e+6
2026-02-23	PNR	102.07	102.48	100.21	101.35	101.35	1.305e+6
2026-02-23	SJM	110.77	110.77	108.34	109.78	109.78	2.280e+6
2026-02-23	SLB	50.91	51.69	50.06	51.24	51.24	1.173e+7
2026-02-23	PRU	103.38	104	99.54	100.88	100.88	2.301e+6
2026-02-23	UNP	264.78	266.42	261.24	262.39	262.39	2.759e+6
2026-02-23	NBR	77.84	80.32	77.2	77.58	77.58	364,400
2026-02-23	STX	409.68	422.25	401.45	406.69	406.69	2.402e+6
2026-02-23	POM	0.193	0.23	0.193	0.2221	0.2221	132,500
2026-02-23	URBN	67.65	67.97	64.59	65.9	65.9	1.654e+6
2026-02-23	XOM	147.15	150.25	147.13	149.74	149.74	1.607e+7
2026-02-23	SYK	379.26	387.16	378.73	383.69	383.69	1.766e+6
2026-02-23	WYNN	113.48	113.86	104.97	106.97	106.97	2.159e+6
2026-02-23	VICI	29.67	29.98	29.53	29.74	29.74	8.691e+6
2026-02-23	NCLH	24.35	24.85	23.09	23.49	23.49	1.629e+7
2026-02-23	SPGI	412.51	416.58	403.3	403.84	403.84	2.554e+6
2026-02-23	V	318.38	319.86	304.08	305.89	305.89	1.305e+7
2026-02-23	SRE	92.81	94.15	92.4	92.95	92.95	2.931e+6
2026-02-23	SWKS	59.21	59.67	57.8	59.07	59.07	2.560e+6
2026-02-23	PRGO	14.55	14.7	14.23	14.23	14.23	2.756e+6

← anterior siguiente →