Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
30501–30550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-19 | MKTX | 175.6 | 180 | 174.42 | 179.71 | 179.71 | 605,711 |
| 2026-02-19 | WY | 25.97 | 26.05 | 25.27 | 25.33 | 25.33 | 4.641e+6 |
| 2026-02-19 | TDG | 1,312.62 | 1,340 | 1,307.96 | 1,330.13 | 1,330.13 | 235,382 |
| 2026-02-19 | MLM | 654.22 | 675.28 | 654.22 | 674.57 | 674.57 | 612,301 |
| 2026-02-19 | XYZ | 53.03 | 53.42 | 52.2 | 52.89 | 52.89 | 7.741e+6 |
| 2026-02-19 | TDY | 660.65 | 668.69 | 655.32 | 666.35 | 666.35 | 224,357 |
| 2026-02-19 | WDC | 294.88 | 299.37 | 281.54 | 284.53 | 284.53 | 1.040e+7 |
| 2026-02-19 | TMUS | 215.14 | 217.48 | 212.59 | 214.27 | 214.27 | 4.818e+6 |
| 2026-02-19 | TE | 6.32 | 6.69 | 6 | 6.31 | 6.31 | 1.525e+7 |
| 2026-02-19 | MMM | 163.24 | 164.78 | 162.69 | 164.2 | 164.2 | 3.374e+6 |
| 2026-02-19 | XYL | 128.02 | 129.67 | 127.62 | 128.77 | 128.77 | 1.241e+6 |
| 2026-02-19 | TECH | 58.67 | 59.28 | 57.26 | 58.14 | 58.14 | 2.188e+6 |
| 2026-02-19 | MNST | 82.68 | 83.46 | 81.61 | 81.99 | 81.99 | 5.740e+6 |
| 2026-02-19 | RTX | 202.65 | 205.19 | 200.04 | 203.88 | 203.88 | 6.128e+6 |
| 2026-02-19 | TEL | 233.38 | 234.57 | 228.69 | 230.8 | 230.8 | 2.035e+6 |
| 2026-02-19 | MO | 65.89 | 67.03 | 65.7 | 66.87 | 66.87 | 7.837e+6 |
| 2026-02-19 | O | 64.37 | 64.85 | 64.04 | 64.66 | 64.66 | 5.368e+6 |
| 2026-02-19 | TER | 311.1 | 318.11 | 308.86 | 315.78 | 315.78 | 1.827e+6 |
| 2026-02-19 | MOH | 144.6 | 148.56 | 140.92 | 148.24 | 148.24 | 1.817e+6 |
| 2026-02-19 | MOS | 29.13 | 29.86 | 28.97 | 29.61 | 29.61 | 5.271e+6 |
| 2026-02-19 | TFX | 111.92 | 114.37 | 109.81 | 111.19 | 111.19 | 1.132e+6 |
| 2026-02-19 | MPWR | 1,167.94 | 1,173.27 | 1,150.54 | 1,172.87 | 1,172.87 | 302,187 |
| 2026-02-19 | MRNA | 46.99 | 50.46 | 45.8 | 49.7 | 49.7 | 1.214e+7 |
| 2026-02-19 | TGNA | 20.8 | 20.87 | 20.73 | 20.75 | 20.75 | 1.393e+6 |
| 2026-02-19 | MRSH | 176.86 | 178.49 | 175.84 | 177.95 | 177.95 | 2.722e+6 |
| 2026-02-19 | ULTA | 682.01 | 695.78 | 680.94 | 692.79 | 692.79 | 410,037 |
| 2026-02-19 | THC | 230.69 | 231.9 | 227.01 | 228.08 | 228.08 | 984,850 |
| 2026-02-19 | USB | 57.62 | 57.87 | 56.82 | 57.3 | 57.3 | 6.915e+6 |
| 2026-02-19 | MS | 174.23 | 175.34 | 171.61 | 173.44 | 173.44 | 7.260e+6 |
| 2026-02-19 | TJX | 156.46 | 156.81 | 154.76 | 156 | 156 | 3.933e+6 |
| 2026-02-19 | UA | 7.58 | 7.6 | 7.36 | 7.49 | 7.49 | 2.478e+6 |
| 2026-02-19 | MSFT | 399.83 | 403.56 | 395.81 | 397.6 | 397.6 | 2.823e+7 |
| 2026-02-19 | TKO | 211.15 | 211.99 | 206.75 | 207.84 | 207.84 | 599,915 |
| 2026-02-19 | URI | 871.2 | 887.88 | 863.22 | 887.15 | 887.15 | 448,624 |
| 2026-02-19 | MTB | 228.53 | 230.07 | 225.62 | 227.53 | 227.53 | 934,646 |
| 2026-02-19 | TMO | 509.5 | 515 | 503.5 | 514.61 | 514.61 | 1.776e+6 |
| 2026-02-19 | MTCH | 29.91 | 30.53 | 29.91 | 30.5 | 30.5 | 2.835e+6 |
| 2026-02-19 | PPL | 36.68 | 36.89 | 36.44 | 36.69 | 36.69 | 1.200e+7 |
| 2026-02-19 | TPL | 429.51 | 490.83 | 429.51 | 486 | 486 | 820,075 |
| 2026-02-19 | TGT | 114.12 | 115.17 | 113.55 | 114.58 | 114.58 | 3.632e+6 |
| 2026-02-19 | MTD | 1,368.09 | 1,381.63 | 1,357.74 | 1,376.53 | 1,376.53 | 101,711 |
| 2026-02-19 | TPR | 153.46 | 154.15 | 151.29 | 151.89 | 151.89 | 1.327e+6 |
| 2026-02-19 | SYF | 72.35 | 72.55 | 71.11 | 71.97 | 71.97 | 4.100e+6 |
| 2026-02-19 | VAL | 91.4 | 93.92 | 90.54 | 92.49 | 92.49 | 2.129e+6 |
| 2026-02-19 | TRIP | 10.46 | 10.6 | 10.15 | 10.57 | 10.57 | 2.698e+6 |
| 2026-02-19 | MU | 415.63 | 420.14 | 407.56 | 417.17 | 417.17 | 2.165e+7 |
| 2026-02-19 | TDC | 32.76 | 33.26 | 32.03 | 32.12 | 32.12 | 1.406e+6 |
| 2026-02-19 | TRMB | 66.36 | 67.44 | 65.98 | 67.39 | 67.39 | 1.499e+6 |
| 2026-02-19 | MUR | 33.25 | 34.29 | 33.25 | 33.77 | 33.77 | 2.786e+6 |
| 2026-02-19 | NEM | 121.77 | 125.93 | 121.76 | 125.15 | 125.15 | 7.855e+6 |