Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
29901–29950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-20 | VLO | 197.6 | 200.84 | 197.06 | 199.81 | 199.81 | 1.979e+6 |
| 2026-02-20 | MNST | 82.42 | 83.98 | 81.86 | 83.76 | 83.76 | 6.603e+6 |
| 2026-02-20 | TEL | 228.98 | 234.63 | 227.92 | 233.83 | 233.83 | 1.289e+6 |
| 2026-02-20 | TER | 318.96 | 326.88 | 316.15 | 324.73 | 324.73 | 2.604e+6 |
| 2026-02-20 | MO | 66.89 | 67.13 | 65.62 | 66.46 | 66.46 | 7.059e+6 |
| 2026-02-20 | RTX | 204.64 | 205.5 | 202.18 | 204.07 | 204.07 | 1.030e+7 |
| 2026-02-20 | VAL | 89.56 | 95.89 | 89.12 | 95.75 | 95.75 | 2.625e+6 |
| 2026-02-20 | MOH | 145.93 | 151.09 | 142.07 | 151 | 151 | 2.020e+6 |
| 2026-02-20 | O | 64.99 | 65.52 | 64.67 | 65.3 | 65.3 | 5.577e+6 |
| 2026-02-20 | TFX | 110.62 | 116.36 | 110.04 | 114.82 | 114.82 | 1.305e+6 |
| 2026-02-20 | MOS | 29.6 | 30.01 | 28.8 | 28.89 | 28.89 | 5.194e+6 |
| 2026-02-20 | VMC | 302.2 | 305.76 | 297.51 | 304.11 | 304.11 | 1.632e+6 |
| 2026-02-20 | SCHW | 93.03 | 93.89 | 92.39 | 93.69 | 93.69 | 8.492e+6 |
| 2026-02-20 | MPWR | 1,157.99 | 1,203.34 | 1,157.99 | 1,201.69 | 1,201.69 | 375,908 |
| 2026-02-20 | SNDK | 616 | 650.29 | 615.65 | 649.97 | 649.97 | 1.712e+7 |
| 2026-02-20 | TGNA | 20.76 | 20.8 | 20.66 | 20.71 | 20.71 | 1.374e+6 |
| 2026-02-20 | MRNA | 49.16 | 50.48 | 48.29 | 49.87 | 49.87 | 9.026e+6 |
| 2026-02-20 | WFC | 86.87 | 88.21 | 85.65 | 88.2 | 88.2 | 1.426e+7 |
| 2026-02-20 | THC | 227.66 | 230.15 | 226.06 | 229.9 | 229.9 | 1.015e+6 |
| 2026-02-20 | MRSH | 178.08 | 179.07 | 176.75 | 178.4 | 178.4 | 3.869e+6 |
| 2026-02-20 | SPG | 197.8 | 200.49 | 196.73 | 199.4 | 199.4 | 1.420e+6 |
| 2026-02-20 | TJX | 155.55 | 157.98 | 155.15 | 157.71 | 157.71 | 5.643e+6 |
| 2026-02-20 | MS | 172.52 | 174.49 | 170.64 | 174.47 | 174.47 | 4.273e+6 |
| 2026-02-20 | PKG | 238.12 | 239.91 | 233.96 | 235.82 | 235.82 | 993,900 |
| 2026-02-20 | TKO | 208.25 | 212.08 | 207.24 | 210.27 | 210.27 | 556,500 |
| 2026-02-20 | MSFT | 395.25 | 399.25 | 394.3 | 396.37 | 396.37 | 3.402e+7 |
| 2026-02-20 | URI | 881.13 | 908.05 | 878.53 | 907.24 | 907.24 | 491,477 |
| 2026-02-20 | TMO | 510.19 | 514.38 | 506.01 | 510.43 | 510.43 | 1.363e+6 |
| 2026-02-20 | MTB | 227.49 | 231.29 | 225.18 | 230.91 | 230.91 | 963,912 |
| 2026-02-20 | ZBH | 98.41 | 99.43 | 97.26 | 98.48 | 98.48 | 1.786e+6 |
| 2026-02-20 | TPL | 487.44 | 518.2 | 479.45 | 499.31 | 499.31 | 1.021e+6 |
| 2026-02-20 | MTCH | 30.48 | 31.69 | 30.39 | 31.63 | 31.63 | 3.031e+6 |
| 2026-02-20 | TGT | 114.19 | 117.87 | 113.38 | 115.6 | 115.6 | 6.286e+6 |
| 2026-02-20 | TPR | 151.41 | 157.49 | 150.61 | 156.67 | 156.67 | 2.291e+6 |
| 2026-02-20 | MTD | 1,367.92 | 1,397.29 | 1,360.61 | 1,377.55 | 1,377.55 | 157,000 |
| 2026-02-20 | TRIP | 10.41 | 11.02 | 10.32 | 10.81 | 10.81 | 3.018e+6 |
| 2026-02-20 | SYF | 71.59 | 73.12 | 71 | 73.07 | 73.07 | 3.678e+6 |
| 2026-02-20 | MU | 415.01 | 430.39 | 414.98 | 427.99 | 427.99 | 2.989e+7 |
| 2026-02-20 | TRMB | 67.04 | 69.05 | 66.95 | 67.62 | 67.62 | 1.473e+6 |
| 2026-02-20 | TDC | 32.04 | 32.9 | 30.68 | 30.91 | 30.91 | 1.600e+6 |
| 2026-02-20 | MUR | 33.49 | 33.71 | 32.81 | 33.44 | 33.44 | 2.244e+6 |
| 2026-02-20 | SO | 95.72 | 95.91 | 92.94 | 93.53 | 93.53 | 1.071e+7 |
| 2026-02-20 | TRV | 301.46 | 303.83 | 297.74 | 303.82 | 303.82 | 1.353e+6 |
| 2026-02-20 | NEM | 122.1 | 125.37 | 118.43 | 121.88 | 121.88 | 1.253e+7 |
| 2026-02-20 | VLTO | 93.56 | 94.47 | 92.19 | 92.94 | 92.94 | 2.730e+6 |
| 2026-02-20 | TSCO | 51.73 | 52.93 | 51.56 | 52.72 | 52.72 | 4.654e+6 |
| 2026-02-20 | NFLX | 76.61 | 78.85 | 76.4 | 78.67 | 78.67 | 3.241e+7 |
| 2026-02-20 | TRGP | 227.18 | 230.24 | 224.04 | 230.19 | 230.19 | 1.940e+6 |
| 2026-02-20 | TSLA | 408.3 | 414.7 | 405.5 | 411.82 | 411.82 | 5.791e+7 |
| 2026-02-20 | NI | 45.74 | 46.09 | 45.26 | 46.08 | 46.08 | 2.863e+6 |