Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31251–31300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-18 | NBR | 73.44 | 75.57 | 72.59 | 75.3 | 75.3 | 685,517 |
| 2026-02-18 | PPG | 127.75 | 128.14 | 124.61 | 126.69 | 126.69 | 3.312e+6 |
| 2026-02-18 | MRK | 120.36 | 120.92 | 119.51 | 120.77 | 120.77 | 7.803e+6 |
| 2026-02-18 | STX | 418.21 | 434.19 | 416.57 | 423.4 | 423.4 | 2.866e+6 |
| 2026-02-18 | PEG | 86.14 | 86.45 | 83.59 | 83.69 | 83.69 | 2.403e+6 |
| 2026-02-18 | TROW | 92.89 | 94.24 | 92.34 | 93.54 | 93.54 | 1.684e+6 |
| 2026-02-18 | PENN | 12.24 | 13.38 | 12.11 | 13.14 | 13.14 | 5.579e+6 |
| 2026-02-18 | POM | 0.2267 | 0.2411 | 0.21 | 0.228 | 0.228 | 183,713 |
| 2026-02-18 | SNDK | 582.49 | 616.98 | 574.5 | 600.4 | 600.4 | 2.510e+7 |
| 2026-02-18 | URBN | 70.61 | 72 | 69.05 | 70.13 | 70.13 | 1.442e+6 |
| 2026-02-18 | PEP | 160.35 | 163.07 | 159.2 | 162.93 | 162.93 | 7.240e+6 |
| 2026-02-18 | XOM | 147.15 | 149.96 | 146.61 | 149.66 | 149.66 | 1.985e+7 |
| 2026-02-18 | SWK | 89.88 | 91.43 | 88.05 | 88.84 | 88.84 | 1.728e+6 |
| 2026-02-18 | STT | 127.8 | 130.59 | 127.5 | 128.82 | 128.82 | 1.712e+6 |
| 2026-02-18 | PODD | 266 | 275.1 | 256.62 | 258.07 | 258.07 | 2.074e+6 |
| 2026-02-18 | PFE | 27 | 27.04 | 26.77 | 26.93 | 26.93 | 2.478e+7 |
| 2026-02-18 | SCHW | 93.58 | 95.52 | 93.17 | 95.04 | 95.04 | 1.629e+7 |
| 2026-02-18 | WY | 26.53 | 26.74 | 25.88 | 26.04 | 26.04 | 4.743e+6 |
| 2026-02-18 | PFG | 91.16 | 92.51 | 90.46 | 91.63 | 91.63 | 1.402e+6 |
| 2026-02-18 | PPL | 37.29 | 37.37 | 36.4 | 36.54 | 36.54 | 8.910e+6 |
| 2026-02-18 | SYK | 366.66 | 376.32 | 365.11 | 376.3 | 376.3 | 2.670e+6 |
| 2026-02-18 | PG | 157.79 | 157.79 | 154.61 | 155.69 | 155.69 | 1.443e+7 |
| 2026-02-18 | WMB | 72.15 | 72.44 | 71.3 | 71.62 | 71.62 | 7.867e+6 |
| 2026-02-18 | WYNN | 113.76 | 118.22 | 113.76 | 115.75 | 115.75 | 1.605e+6 |
| 2026-02-18 | VICI | 29.32 | 29.36 | 29.05 | 29.24 | 29.24 | 1.161e+7 |
| 2026-02-18 | PH | 1,009.73 | 1,012.71 | 990.84 | 995.25 | 995.25 | 578,992 |
| 2026-02-18 | ORLY | 92.43 | 93.63 | 91.85 | 92.75 | 92.75 | 4.103e+6 |
| 2026-02-18 | NCLH | 23.82 | 24.84 | 23.31 | 24.35 | 24.35 | 2.677e+7 |
| 2026-02-18 | PSX | 157.27 | 157.97 | 154.45 | 154.99 | 154.99 | 2.609e+6 |
| 2026-02-18 | SPGI | 413.04 | 421.63 | 412.21 | 418.41 | 418.41 | 3.113e+6 |
| 2026-02-18 | PLD | 140.03 | 140.45 | 137.61 | 138.52 | 138.52 | 2.752e+6 |
| 2026-02-18 | PVH | 68.6 | 69.73 | 68.27 | 69.3 | 69.3 | 692,300 |
| 2026-02-18 | V | 318.84 | 321.62 | 316.07 | 319.64 | 319.64 | 7.092e+6 |
| 2026-02-18 | PWR | 527.64 | 535.55 | 518.62 | 519.21 | 519.21 | 1.440e+6 |
| 2026-02-18 | PYPL | 40.64 | 41.63 | 40.46 | 41.32 | 41.32 | 1.793e+7 |
| 2026-02-18 | SRE | 92.37 | 93.2 | 90.94 | 91.09 | 91.09 | 3.421e+6 |
| 2026-02-18 | SWKS | 61.66 | 62.1 | 60.78 | 61.26 | 61.26 | 2.433e+6 |
| 2026-02-18 | PSA | 298.7 | 299.01 | 293.44 | 295.99 | 295.99 | 1.483e+6 |
| 2026-02-18 | QCOM | 142.59 | 143.56 | 139.83 | 142.33 | 142.33 | 9.945e+6 |
| 2026-02-18 | ZTS | 125.35 | 128.64 | 123.96 | 128.57 | 128.57 | 4.495e+6 |
| 2026-02-18 | WU | 9.28 | 9.48 | 9.24 | 9.41 | 9.41 | 8.662e+6 |
| 2026-02-18 | QRVO | 84.54 | 84.8 | 83.01 | 84.06 | 84.06 | 1.312e+6 |
| 2026-02-18 | OMC | 67.31 | 69.82 | 66.8 | 69.47 | 69.47 | 6.431e+6 |
| 2026-02-18 | PRGO | 14.05 | 14.41 | 13.99 | 14.26 | 14.26 | 2.295e+6 |
| 2026-02-18 | NAVI | 9.3 | 9.45 | 9.21 | 9.37 | 9.37 | 1.465e+6 |
| 2026-02-18 | R | 216 | 223.08 | 216 | 222.16 | 222.16 | 487,329 |
| 2026-02-18 | ULTA | 700.1 | 714.97 | 685.5 | 689.42 | 689.42 | 621,008 |
| 2026-02-18 | REG | 75.98 | 76.2 | 74.8 | 74.99 | 74.99 | 1.130e+6 |
| 2026-02-18 | UPS | 113.26 | 114.43 | 112.31 | 114.19 | 114.19 | 4.360e+6 |
| 2026-02-18 | SOLV | 73.31 | 75.38 | 73.31 | 74.91 | 74.91 | 1.189e+6 |