Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
30601–30650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-19 | NXPI | 234.06 | 237.43 | 228.55 | 230.92 | 230.92 | 2.452e+6 |
| 2026-02-19 | TFC | 51.69 | 51.95 | 50.8 | 51.24 | 51.24 | 9.334e+6 |
| 2026-02-19 | ZION | 61.58 | 61.88 | 60.01 | 61.02 | 61.02 | 1.850e+6 |
| 2026-02-19 | ODFL | 192.37 | 195.68 | 191.62 | 194.9 | 194.9 | 1.841e+6 |
| 2026-02-19 | OGN | 7.41 | 7.54 | 7.38 | 7.49 | 7.49 | 3.047e+6 |
| 2026-02-19 | TXT | 99.82 | 100.98 | 98.39 | 99.01 | 99.01 | 1.672e+6 |
| 2026-02-19 | STT | 127.3 | 128.39 | 125.37 | 127.02 | 127.02 | 1.441e+6 |
| 2026-02-19 | OI | 14.89 | 15.23 | 14.89 | 15.16 | 15.16 | 1.277e+6 |
| 2026-02-19 | SNA | 377.86 | 380.23 | 375.78 | 378.85 | 378.85 | 238,023 |
| 2026-02-19 | ON | 69.81 | 70.22 | 67.02 | 68.09 | 68.09 | 7.998e+6 |
| 2026-02-19 | STI | 3.3 | 3.58 | 2.94 | 3.2 | 3.2 | 271,800 |
| 2026-02-19 | TTD | 25.37 | 25.82 | 25.14 | 25.24 | 25.24 | 2.028e+7 |
| 2026-02-19 | VLTO | 93.94 | 95.31 | 92.91 | 93.84 | 93.84 | 1.749e+6 |
| 2026-02-19 | SO | 94.72 | 94.87 | 92.98 | 94.27 | 94.27 | 1.606e+7 |
| 2026-02-19 | NE | 44.43 | 44.98 | 43.9 | 44.84 | 44.84 | 2.284e+6 |
| 2026-02-19 | ORCL | 156.65 | 159.53 | 155.23 | 156 | 156 | 1.498e+7 |
| 2026-02-19 | VTRS | 15.74 | 15.82 | 15.48 | 15.73 | 15.73 | 6.423e+6 |
| 2026-02-19 | PNC | 229.2 | 230.89 | 226.15 | 228.55 | 228.55 | 1.447e+6 |
| 2026-02-19 | OTIS | 91.79 | 92.86 | 91.57 | 92.48 | 92.48 | 3.834e+6 |
| 2026-02-19 | OXY | 49.53 | 51.98 | 49.39 | 51.29 | 51.29 | 3.538e+7 |
| 2026-02-19 | SNPS | 438.43 | 443.18 | 433.42 | 442.44 | 442.44 | 1.606e+6 |
| 2026-02-19 | VFC | 20.3 | 20.83 | 20.03 | 20.7 | 20.7 | 3.816e+6 |
| 2026-02-19 | PANW | 152.48 | 152.68 | 148.15 | 150.99 | 150.99 | 1.355e+7 |
| 2026-02-19 | NEE | 90.44 | 91.56 | 90.41 | 91.02 | 91.02 | 8.484e+6 |
| 2026-02-19 | PAYC | 123.28 | 123.65 | 118.14 | 120.39 | 120.39 | 2.169e+6 |
| 2026-02-19 | WDAY | 142.49 | 142.49 | 139.41 | 140.02 | 140.02 | 2.819e+6 |
| 2026-02-19 | PNR | 100.7 | 101.48 | 99.52 | 100.17 | 100.17 | 1.381e+6 |
| 2026-02-19 | SNDK | 597.33 | 634.48 | 590.1 | 621.09 | 621.09 | 1.960e+7 |
| 2026-02-19 | PLTR | 132.31 | 136.16 | 131.01 | 134.89 | 134.89 | 4.220e+7 |
| 2026-02-19 | SJM | 107.16 | 108.41 | 106.94 | 108.37 | 108.37 | 1.247e+6 |
| 2026-02-19 | PAYX | 92.92 | 93.36 | 90.72 | 91.17 | 91.17 | 3.273e+6 |
| 2026-02-19 | WFC | 87.34 | 87.66 | 86.11 | 87.07 | 87.07 | 1.043e+7 |
| 2026-02-19 | SLB | 51.76 | 52.24 | 51.29 | 51.54 | 51.54 | 1.433e+7 |
| 2026-02-19 | PBI | 10.85 | 10.89 | 10.4 | 10.47 | 10.47 | 3.577e+6 |
| 2026-02-19 | XRX | 1.91 | 1.99 | 1.79 | 1.82 | 1.82 | 4.042e+6 |
| 2026-02-19 | PRU | 104.16 | 104.56 | 102.44 | 102.71 | 102.71 | 2.010e+6 |
| 2026-02-19 | PSA | 295.58 | 298.58 | 292.96 | 295.49 | 295.49 | 1.081e+6 |
| 2026-02-19 | PCAR | 124.73 | 124.94 | 123.61 | 124.51 | 124.51 | 3.799e+6 |
| 2026-02-19 | UNP | 263.87 | 264.26 | 260.74 | 261.6 | 261.6 | 3.243e+6 |
| 2026-02-19 | TT | 457.15 | 463.89 | 451.46 | 462.57 | 462.57 | 976,206 |
| 2026-02-19 | RCL | 314.59 | 316.82 | 305.91 | 308.71 | 308.71 | 1.766e+6 |
| 2026-02-19 | NBR | 76.16 | 76.84 | 74.72 | 76.61 | 76.61 | 447,969 |
| 2026-02-19 | PCG | 17.83 | 18.17 | 17.77 | 18.05 | 18.05 | 2.098e+7 |
| 2026-02-19 | PEG | 84.05 | 85.06 | 83.71 | 85 | 85 | 1.673e+6 |
| 2026-02-19 | STX | 419.44 | 423.37 | 401.46 | 408.26 | 408.26 | 3.518e+6 |
| 2026-02-19 | WSM | 208.57 | 210.92 | 202.9 | 209.98 | 209.98 | 900,744 |
| 2026-02-19 | POOL | 224.97 | 228.92 | 213.45 | 215.46 | 215.46 | 3.583e+6 |
| 2026-02-19 | POM | 0.22 | 0.24 | 0.22 | 0.2346 | 0.2346 | 94,435 |
| 2026-02-19 | PENN | 13.01 | 13.42 | 12.79 | 13.33 | 13.33 | 3.796e+6 |
| 2026-02-19 | VRT | 240.97 | 247.65 | 239.46 | 243 | 243 | 3.930e+6 |