Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
30651–30700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-19 | URBN | 70.73 | 70.73 | 68.4 | 68.97 | 68.97 | 1.250e+6 |
| 2026-02-19 | PEP | 162.93 | 163.59 | 161.68 | 163.13 | 163.13 | 6.156e+6 |
| 2026-02-19 | PFE | 26.92 | 26.95 | 26.14 | 26.42 | 26.42 | 4.032e+7 |
| 2026-02-19 | XOM | 151.17 | 152.34 | 149.82 | 149.95 | 149.95 | 2.031e+7 |
| 2026-02-19 | TYL | 317.78 | 320.15 | 313.39 | 319.55 | 319.55 | 636,204 |
| 2026-02-19 | PFG | 91.63 | 92.1 | 90.03 | 91.33 | 91.33 | 1.114e+6 |
| 2026-02-19 | SYK | 373.67 | 375.93 | 367.9 | 371.65 | 371.65 | 1.488e+6 |
| 2026-02-19 | WMB | 72.28 | 72.44 | 71.13 | 71.65 | 71.65 | 6.658e+6 |
| 2026-02-19 | SYY | 88.7 | 89.39 | 88.31 | 89 | 89 | 2.587e+6 |
| 2026-02-19 | WYNN | 115.19 | 115.41 | 113.52 | 114.8 | 114.8 | 936,100 |
| 2026-02-19 | PG | 155.64 | 158.76 | 155.64 | 157.37 | 157.37 | 1.072e+7 |
| 2026-02-19 | SOLS | 80.77 | 80.83 | 77.38 | 77.79 | 77.79 | 2.485e+6 |
| 2026-02-19 | VICI | 29.22 | 29.4 | 29.02 | 29.39 | 29.39 | 5.163e+6 |
| 2026-02-19 | SCHW | 94.52 | 94.55 | 92.72 | 93.53 | 93.53 | 1.340e+7 |
| 2026-02-19 | PH | 991.35 | 1,010.87 | 991.35 | 1,010.15 | 1,010.15 | 580,539 |
| 2026-02-19 | NCLH | 24 | 24.39 | 23.69 | 23.74 | 23.74 | 1.766e+7 |
| 2026-02-19 | PSX | 155.8 | 156.64 | 152.73 | 153.04 | 153.04 | 2.302e+6 |
| 2026-02-19 | PLD | 138 | 138.67 | 137.09 | 137.93 | 137.93 | 1.773e+6 |
| 2026-02-19 | SPGI | 417.17 | 419.43 | 410.54 | 415.7 | 415.7 | 2.111e+6 |
| 2026-02-19 | PVH | 68.76 | 69.82 | 68.51 | 69.63 | 69.63 | 687,837 |
| 2026-02-19 | PWR | 544.76 | 554.53 | 526.95 | 553.89 | 553.89 | 1.701e+6 |
| 2026-02-19 | V | 316.83 | 319.54 | 315.08 | 318.27 | 318.27 | 5.968e+6 |
| 2026-02-19 | STLD | 189.93 | 192.96 | 189.12 | 189.99 | 189.99 | 990,437 |
| 2026-02-19 | ZTS | 128.18 | 129.42 | 124.93 | 126.73 | 126.73 | 4.739e+6 |
| 2026-02-19 | SRE | 91.21 | 92.44 | 90.98 | 92.32 | 92.32 | 2.403e+6 |
| 2026-02-19 | PYPL | 40.98 | 41.66 | 40.72 | 41.6 | 41.6 | 2.465e+7 |
| 2026-02-19 | QCOM | 140.98 | 141.41 | 139.01 | 140.37 | 140.37 | 8.219e+6 |
| 2026-02-19 | SWKS | 61.08 | 61.51 | 58.34 | 58.52 | 58.52 | 3.689e+6 |
| 2026-02-19 | VLO | 199.45 | 200.28 | 195.67 | 198.3 | 198.3 | 2.188e+6 |
| 2026-02-19 | ZBRA | 251.51 | 254.33 | 247.06 | 251.74 | 251.74 | 636,876 |
| 2026-02-19 | PRGO | 14.3 | 14.58 | 14.16 | 14.56 | 14.56 | 1.771e+6 |
| 2026-02-19 | QRVO | 83.44 | 84.27 | 81.27 | 81.31 | 81.31 | 943,000 |
| 2026-02-19 | PGR | 203.01 | 203.95 | 200.71 | 201.67 | 201.67 | 2.112e+6 |
| 2026-02-19 | NAVI | 9.3 | 9.37 | 9.24 | 9.32 | 9.32 | 757,944 |
| 2026-02-19 | R | 220.68 | 223.5 | 217.86 | 218.47 | 218.47 | 384,716 |
| 2026-02-19 | TROW | 92.69 | 93.1 | 91.72 | 92.98 | 92.98 | 1.187e+6 |
| 2026-02-19 | VST | 169.67 | 172.33 | 168.02 | 172.26 | 172.26 | 3.155e+6 |
| 2026-02-19 | SOLV | 74.82 | 75.28 | 73.45 | 73.61 | 73.61 | 836,051 |
| 2026-02-19 | REG | 74.75 | 75.49 | 74 | 75.08 | 75.08 | 692,917 |
| 2026-02-19 | ORLY | 92.71 | 94.32 | 92.14 | 94.17 | 94.17 | 4.742e+6 |
| 2026-02-19 | TXN | 220.03 | 220.92 | 216.32 | 216.95 | 216.95 | 5.002e+6 |
| 2026-02-19 | PODD | 257.58 | 257.89 | 242.34 | 249.1 | 249.1 | 1.416e+6 |
| 2026-02-19 | REGN | 787.88 | 787.88 | 771.23 | 780.28 | 780.28 | 505,091 |
| 2026-02-19 | VRSK | 184.23 | 185.97 | 180.96 | 183.43 | 183.43 | 1.830e+6 |
| 2026-02-19 | NDSN | 304.35 | 304.35 | 292.45 | 293.03 | 293.03 | 470,771 |
| 2026-02-19 | PPG | 125.41 | 126.35 | 122.26 | 122.74 | 122.74 | 2.545e+6 |
| 2026-02-19 | XRAY | 13.12 | 13.39 | 12.39 | 12.52 | 12.52 | 6.844e+6 |
| 2026-02-19 | RF | 29.53 | 29.74 | 29.14 | 29.44 | 29.44 | 1.202e+7 |
| 2026-02-19 | OMC | 73.74 | 80.31 | 72.69 | 80.14 | 80.14 | 1.454e+7 |
| 2026-02-19 | STE | 249 | 251.18 | 247.87 | 251.18 | 251.18 | 481,700 |