Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

29451–29500 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-23	WMB	72.58	73.34	72.11	72.46	72.46	4.963e+6
2026-02-23	VMC	301.85	309.94	299.33	309.59	309.59	1.284e+6
2026-02-23	PM	182.11	186.59	181.9	185.56	185.56	5.081e+6
2026-02-23	NWSA	23.38	23.51	22.82	22.9	22.9	4.046e+6
2026-02-23	STLD	192.79	195.74	189.74	195.4	195.4	1.222e+6
2026-02-23	USB	58.03	58.27	54.96	55.24	55.24	9.705e+6
2026-02-23	TDC	31.2	31.27	27.97	28.13	28.13	3.446e+6
2026-02-23	TTWO	199.17	199.33	194.14	195.59	195.59	1.963e+6
2026-02-23	SYY	89.25	90.14	88.2	88.76	88.76	3.755e+6
2026-02-23	VFC	20.34	20.45	19.26	19.58	19.58	8.224e+6
2026-02-23	SO	93.84	95.23	93.73	94.4	94.4	6.951e+6
2026-02-23	SPG	199.78	201.28	197.51	197.79	197.79	1.357e+6
2026-02-23	PLD	140.21	141.27	138.86	139.62	139.62	3.942e+6
2026-02-23	UNH	286.32	289.52	279.5	280.16	280.16	7.248e+6
2026-02-23	WDAY	134.41	134.52	125.83	129.21	129.21	6.614e+6
2026-02-23	SOLS	79.92	80.81	77.61	78.47	78.47	2.410e+6
2026-02-23	TRGP	229.14	232.11	226.68	230.71	230.71	1.762e+6
2026-02-23	UPS	114.24	114.42	112.57	113.11	113.11	5.182e+6
2026-02-23	UA	7.83	7.83	7.39	7.45	7.45	2.784e+6
2026-02-23	UDR	36.92	37.36	36.45	36.9	36.9	4.184e+6
2026-02-23	XYL	127.34	129.09	126.58	126.83	126.83	1.930e+6
2026-02-23	TMUS	216.1	219.92	215.8	218.9	218.9	5.272e+6
2026-02-23	VNT	41.02	41.37	40.24	40.41	40.41	831,700
2026-02-23	ZTS	126.21	127.34	123.89	125.25	125.25	3.728e+6
2026-02-23	SCHW	93.18	93.59	90.96	92.42	92.42	1.123e+7
2026-02-23	TFC	51.65	52.06	49.09	49.57	49.57	9.735e+6
2026-02-23	NDAQ	81.37	81.55	79.44	79.67	79.67	4.512e+6
2026-02-23	XYZ	52.05	52.52	50.01	50.75	50.75	1.371e+7
2026-02-23	XEL	81.36	82.79	81.18	82.74	82.74	5.220e+6
2026-02-23	PSKY	10.68	10.69	10.35	10.51	10.51	9.264e+6
2026-02-23	PLTR	132.04	132.04	127.39	130.6	130.6	5.251e+7
2026-02-23	VTRS	15.61	15.82	15.54	15.7	15.7	9.626e+6
2026-02-23	VRSN	213.45	213.45	209.65	210.93	210.93	1.082e+6
2026-02-23	VNO	29.12	29.17	27.86	28.05	28.05	2.009e+6
2026-02-23	RRC	39.62	40.12	38.19	38.49	38.49	2.291e+6
2026-02-23	VAL	96.2	102.2	93.42	93.5	93.5	2.014e+6
2026-02-23	VST	170.41	171.6	164.98	167.57	167.57	4.133e+6
2026-02-23	ULTA	676.65	682.49	663.52	669.87	669.87	431,160
2026-02-23	POOL	217.9	218.72	210.43	215.6	215.6	1.181e+6
2026-02-23	NDSN	290.25	294.09	286.67	287.93	287.93	501,122
2026-02-23	Q	112.68	113.67	110.03	111.51	111.51	2.344e+6
2026-02-23	SMCI	31.76	32.09	30.57	30.71	30.71	2.144e+7
2026-02-23	PHM	139.62	140.73	136.96	139.91	139.91	1.313e+6
2026-02-23	NSC	316.37	316.37	310.35	313.67	313.67	1.470e+6
2026-02-23	PSA	302.46	306.26	300.99	302.18	302.18	1.289e+6
2026-02-23	TSN	63.2	63.42	62.36	62.46	62.46	3.296e+6
2026-02-23	SWK	90.78	91.46	86.27	86.33	86.33	1.490e+6
2026-02-23	STI	4.05	4.4	3.59	3.76	3.76	126,911
2026-02-23	UHS	229.68	233.42	229.56	232.37	232.37	600,419
2026-02-23	A	121.56	123.98	121.41	123.92	123.92	2.360e+6

← anterior siguiente →