Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31101–31150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-18 | SIG | 94.46 | 96.75 | 94.28 | 94.88 | 94.88 | 845,300 |
| 2026-02-18 | MGM | 34.56 | 37.3 | 34.48 | 37.19 | 37.19 | 5.581e+6 |
| 2026-02-18 | T | 28.33 | 28.42 | 27.53 | 27.59 | 27.59 | 3.318e+7 |
| 2026-02-18 | PTC | 153.83 | 156.05 | 152.81 | 155.5 | 155.5 | 986,200 |
| 2026-02-18 | MHK | 131.6 | 134.55 | 130.76 | 131 | 131 | 569,838 |
| 2026-02-18 | NSC | 313.64 | 315.76 | 312.74 | 315.39 | 315.39 | 1.338e+6 |
| 2026-02-18 | TDC | 32.67 | 33.17 | 32.05 | 32.81 | 32.81 | 1.713e+6 |
| 2026-02-18 | TAP | 50.04 | 51.5 | 49.92 | 50.3 | 50.3 | 4.483e+6 |
| 2026-02-18 | MKC | 69.07 | 69.64 | 68.75 | 69.4 | 69.4 | 2.941e+6 |
| 2026-02-18 | MKTX | 176.7 | 177.43 | 174.06 | 175.15 | 175.15 | 604,100 |
| 2026-02-18 | RRC | 36.82 | 37.77 | 36.71 | 37.44 | 37.44 | 3.005e+6 |
| 2026-02-18 | TDG | 1,313.32 | 1,324.99 | 1,297.68 | 1,315.33 | 1,315.33 | 347,833 |
| 2026-02-18 | MLM | 667.68 | 671.78 | 658.2 | 660.92 | 660.92 | 491,151 |
| 2026-02-18 | TDY | 651.87 | 664.58 | 645.3 | 662.66 | 662.66 | 233,200 |
| 2026-02-18 | XYZ | 52.01 | 54.23 | 51.62 | 53.6 | 53.6 | 8.434e+6 |
| 2026-02-18 | MMM | 165.98 | 166.33 | 161.67 | 163.32 | 163.32 | 4.211e+6 |
| 2026-02-18 | WDC | 288.86 | 309.75 | 284.66 | 296.42 | 296.42 | 1.217e+7 |
| 2026-02-18 | TE | 6.27 | 6.61 | 6.12 | 6.46 | 6.46 | 1.513e+7 |
| 2026-02-18 | TMUS | 219.13 | 219.54 | 211.88 | 212.23 | 212.23 | 7.436e+6 |
| 2026-02-18 | TECH | 58.44 | 59.57 | 57.81 | 59.22 | 59.22 | 1.836e+6 |
| 2026-02-18 | XYL | 127.46 | 130.03 | 127 | 128.8 | 128.8 | 1.864e+6 |
| 2026-02-18 | MNST | 82.81 | 83.91 | 82.36 | 83.18 | 83.18 | 7.181e+6 |
| 2026-02-18 | TEL | 234.87 | 239.04 | 232.34 | 234.01 | 234.01 | 1.449e+6 |
| 2026-02-18 | OKE | 85.58 | 86.18 | 84.86 | 85.76 | 85.76 | 6.068e+6 |
| 2026-02-18 | MO | 65.55 | 66.01 | 65.32 | 65.67 | 65.67 | 7.135e+6 |
| 2026-02-18 | RTX | 203.97 | 204.47 | 201.29 | 203.28 | 203.28 | 6.396e+6 |
| 2026-02-18 | TER | 306.8 | 321.66 | 304.53 | 314.7 | 314.7 | 2.754e+6 |
| 2026-02-18 | MOH | 135.45 | 143.11 | 134.09 | 142.61 | 142.61 | 2.039e+6 |
| 2026-02-18 | TFX | 105.17 | 112.33 | 104.94 | 111.9 | 111.9 | 1.103e+6 |
| 2026-02-18 | MOS | 28.55 | 29.07 | 28.31 | 28.9 | 28.9 | 4.376e+6 |
| 2026-02-18 | MPWR | 1,175.37 | 1,200.51 | 1,170 | 1,185.94 | 1,185.94 | 357,201 |
| 2026-02-18 | TGNA | 20.73 | 20.97 | 20.73 | 20.82 | 20.82 | 1.722e+6 |
| 2026-02-18 | MRNA | 46.69 | 47.68 | 45.66 | 46.6 | 46.6 | 1.310e+7 |
| 2026-02-18 | MRSH | 175.41 | 177.28 | 174.7 | 177.2 | 177.2 | 2.643e+6 |
| 2026-02-18 | THC | 234.6 | 234.6 | 229.02 | 231.75 | 231.75 | 781,500 |
| 2026-02-18 | MS | 172.57 | 176.37 | 172.53 | 175.65 | 175.65 | 6.344e+6 |
| 2026-02-18 | USB | 57.59 | 58.44 | 57.5 | 58.16 | 58.16 | 7.356e+6 |
| 2026-02-18 | TJX | 155.83 | 156.81 | 155.45 | 156.72 | 156.72 | 2.944e+6 |
| 2026-02-18 | SPG | 199.41 | 200.68 | 196.48 | 197.35 | 197.35 | 1.688e+6 |
| 2026-02-18 | MSFT | 396.37 | 400.78 | 394.56 | 397.83 | 397.83 | 2.322e+7 |
| 2026-02-18 | UA | 7.54 | 7.8 | 7.5 | 7.63 | 7.63 | 4.402e+6 |
| 2026-02-18 | TKO | 209.09 | 213.73 | 207.65 | 212.42 | 212.42 | 522,200 |
| 2026-02-18 | MTB | 227.36 | 230.49 | 227.02 | 230.15 | 230.15 | 913,144 |
| 2026-02-18 | URI | 861.48 | 879.71 | 852.88 | 878.37 | 878.37 | 414,258 |
| 2026-02-18 | TMO | 500.02 | 513.65 | 497.93 | 513.05 | 513.05 | 2.662e+6 |
| 2026-02-18 | MTCH | 29.94 | 30.31 | 29.75 | 30.09 | 30.09 | 3.019e+6 |
| 2026-02-18 | NDSN | 295.47 | 301.28 | 295.47 | 298.37 | 298.37 | 572,264 |
| 2026-02-18 | TPL | 429.51 | 445.1 | 424.57 | 440.21 | 440.21 | 935,883 |
| 2026-02-18 | MTD | 1,346.25 | 1,383.98 | 1,346.25 | 1,375.57 | 1,375.57 | 119,748 |
| 2026-02-18 | TPR | 152.09 | 155.63 | 151.2 | 154.59 | 154.59 | 1.611e+6 |