Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

30051–30100 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-20	NCLH	23.58	24.38	23.43	24.31	24.31	1.623e+7
2026-02-20	PH	1,005.72	1,022.26	998.71	1,019.92	1,019.92	690,113
2026-02-20	SMCI	31.42	32.91	31.42	32.42	32.42	2.606e+7
2026-02-20	SPGI	413.32	417.65	409.78	416.51	416.51	2.792e+6
2026-02-20	PSX	152.66	154.65	151.65	153.37	153.37	2.604e+6
2026-02-20	XEL	80.54	81.08	79.84	80.95	80.95	4.422e+6
2026-02-20	NDSN	290.84	295.65	286.32	289.28	289.28	610,249
2026-02-20	PVH	69.37	72.33	69.31	72.13	72.13	1.153e+6
2026-02-20	SOLS	77.42	80.42	77.1	79.97	79.97	2.882e+6
2026-02-20	V	317.46	321.69	317.17	320.29	320.29	6.831e+6
2026-02-20	PWR	554.25	565.82	548.11	552.55	552.55	1.062e+6
2026-02-20	SRE	92.96	92.96	91.85	92.9	92.9	3.256e+6
2026-02-20	WSM	209.33	221.12	209.33	214.01	214.01	1.206e+6
2026-02-20	PYPL	41.45	42.68	41.38	41.52	41.52	2.317e+7
2026-02-20	VRT	240.93	246.74	238.13	243.69	243.69	3.879e+6
2026-02-20	SWKS	58.26	59.95	57.45	59.34	59.34	3.877e+6
2026-02-20	QCOM	139.42	143.15	139.21	141.97	141.97	1.027e+7
2026-02-20	PRGO	14.57	14.72	14.31	14.64	14.64	3.113e+6
2026-02-20	NAVI	9.21	9.46	9.16	9.19	9.19	845,633
2026-02-20	QRVO	80.58	82.86	80.46	82.24	82.24	1.085e+6
2026-02-20	OKE	85.78	86.32	84.99	86.3	86.3	4.505e+6
2026-02-20	ULTA	684.49	694.1	672.67	682.89	682.89	422,006
2026-02-20	R	218.2	224.8	218.2	223.18	223.18	353,807
2026-02-20	SOLV	73.3	73.58	72.17	72.94	72.94	1.112e+6
2026-02-20	TXN	215.65	219.09	215.44	218.62	218.62	5.458e+6
2026-02-20	REG	75.4	76.12	74.9	76.11	76.11	923,800
2026-02-20	TSN	63.88	63.98	63.17	63.35	63.35	4.479e+6
2026-02-20	VRSK	183.63	184.72	178.61	182.04	182.04	1.584e+6
2026-02-20	REGN	773.85	780.3	768.85	778.51	778.51	615,295
2026-02-20	XRAY	12.47	12.78	12.33	12.54	12.54	4.878e+6
2026-02-20	STE	252.19	255.58	249.06	250.65	250.65	1.086e+6
2026-02-20	RF	29.42	29.81	29.06	29.77	29.77	1.497e+7
2026-02-20	VNT	40.87	41.69	40.5	40.93	40.93	1.119e+6
2026-02-20	TT	462.26	469.06	460.72	466	466	763,261
2026-02-20	RHI	25.5	26.24	24.58	24.58	24.58	3.252e+6
2026-02-20	ZTS	125.78	128.24	125.05	128.22	128.22	5.799e+6
2026-02-20	VEEV	182.4	186.48	180.13	180.31	180.31	1.672e+6
2026-02-20	RIG	6.15	6.53	6.11	6.52	6.52	5.318e+7
2026-02-20	PGR	203.58	204.04	200.28	203.97	203.97	2.527e+6
2026-02-20	STLD	190.11	192.83	186.48	192.79	192.79	1.319e+6
2026-02-20	RJF	156.69	157.74	154.24	157.67	157.67	1.399e+6
2026-02-20	VTRS	15.7	15.75	15.52	15.67	15.67	9.373e+6
2026-02-20	SW	49.44	49.57	47.95	48.19	48.19	6.220e+6
2026-02-20	RL	374.71	388.09	373.78	383.98	383.98	509,641
2026-02-20	PLTR	132.37	136.21	131.17	135.24	135.24	5.373e+7
2026-02-20	STZ	154.05	156.58	152.32	155.37	155.37	1.223e+6
2026-02-20	RMD	254.9	258.43	253.52	258.35	258.35	727,842
2026-02-20	NWSA	23.17	23.7	23.1	23.55	23.55	6.509e+6
2026-02-20	UBER	72.65	74.58	72.56	73.86	73.86	2.024e+7
2026-02-20	ROK	389.88	399.5	388.47	396.19	396.19	860,792

← anterior siguiente →