Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31751–31800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-17 | PWR | 519.89 | 534.67 | 518.51 | 525.02 | 525.02 | 930,676 |
| 2026-02-17 | PYPL | 40.38 | 41.48 | 40.25 | 40.69 | 40.69 | 2.034e+7 |
| 2026-02-17 | QCOM | 140.1 | 142.58 | 139.12 | 141.72 | 141.72 | 1.067e+7 |
| 2026-02-17 | QRVO | 83.06 | 85.03 | 83.06 | 84.29 | 84.29 | 1.006e+6 |
| 2026-02-17 | R | 209.33 | 219.93 | 209.18 | 215.4 | 215.4 | 568,446 |
| 2026-02-17 | REG | 75.97 | 76.59 | 74.99 | 76.44 | 76.44 | 1.273e+6 |
| 2026-02-17 | REGN | 801.32 | 812.81 | 781.52 | 791.4 | 791.4 | 747,143 |
| 2026-02-17 | RF | 29.69 | 29.99 | 29.36 | 29.5 | 29.5 | 1.023e+7 |
| 2026-02-17 | RHI | 23.57 | 23.78 | 23.22 | 23.66 | 23.66 | 3.571e+6 |
| 2026-02-17 | RIG | 6.45 | 6.51 | 6.01 | 6.14 | 6.14 | 8.329e+7 |
| 2026-02-17 | RJF | 157.41 | 159.4 | 156.84 | 157.44 | 157.44 | 1.410e+6 |
| 2026-02-17 | RL | 373.03 | 374.48 | 363.51 | 369.49 | 369.49 | 681,041 |
| 2026-02-17 | RMD | 250.3 | 257.02 | 248.25 | 255.06 | 255.06 | 1.344e+6 |
| 2026-02-17 | ROK | 380.53 | 389.07 | 373.27 | 385.94 | 385.94 | 1.718e+6 |
| 2026-02-17 | ROL | 58.97 | 60.23 | 58.31 | 59.7 | 59.7 | 5.611e+6 |
| 2026-02-17 | ROP | 320.9 | 322.57 | 312.28 | 314.73 | 314.73 | 1.809e+6 |
| 2026-02-17 | ROST | 197.71 | 198.56 | 194.78 | 197.79 | 197.79 | 2.529e+6 |
| 2026-02-17 | RSG | 223.45 | 225.15 | 220.22 | 220.57 | 220.57 | 2.181e+6 |
| 2026-02-17 | RVTY | 95.13 | 96.54 | 93.87 | 94.98 | 94.98 | 1.617e+6 |
| 2026-02-17 | SATS | 112 | 115.03 | 110.25 | 113 | 113 | 1.851e+6 |
| 2026-02-17 | SBAC | 199.41 | 202.11 | 198.3 | 200.54 | 200.54 | 1.293e+6 |
| 2026-02-17 | SBNY | 0.65 | 0.8 | 0.65 | 0.8 | 0.8 | 109,600 |
| 2026-02-17 | SBUX | 94.34 | 94.95 | 93.07 | 94.83 | 94.83 | 8.660e+6 |
| 2026-02-17 | SE | 107 | 110.77 | 106.75 | 108.51 | 108.51 | 3.755e+6 |
| 2026-02-17 | SEDG | 35.74 | 37.61 | 34.16 | 37.13 | 37.13 | 4.276e+6 |
| 2026-02-17 | SEE | 41.73 | 41.8 | 41.66 | 41.75 | 41.75 | 3.140e+6 |
| 2026-02-17 | SHW | 368.42 | 370.66 | 362.97 | 366.17 | 366.17 | 1.336e+6 |
| 2026-02-17 | SIG | 91.84 | 95.36 | 90.62 | 95.24 | 95.24 | 729,231 |
| 2026-02-17 | T | 28.46 | 28.76 | 28.33 | 28.38 | 28.38 | 2.987e+7 |
| 2026-02-17 | TAP | 52.72 | 53.21 | 50 | 50.38 | 50.38 | 5.349e+6 |
| 2026-02-17 | TDG | 1,298.83 | 1,306.34 | 1,278.81 | 1,302.11 | 1,302.11 | 376,800 |
| 2026-02-17 | TDY | 656.22 | 663.68 | 646.06 | 649.35 | 649.35 | 344,738 |
| 2026-02-17 | TE | 6.25 | 6.65 | 6.12 | 6.44 | 6.44 | 1.939e+7 |
| 2026-02-17 | TECH | 59.71 | 60 | 58.24 | 58.39 | 58.39 | 2.559e+6 |
| 2026-02-17 | TEL | 233.4 | 235.55 | 227.67 | 234.28 | 234.28 | 2.145e+6 |
| 2026-02-17 | TER | 306.13 | 315.87 | 300.28 | 305.41 | 305.41 | 2.383e+6 |
| 2026-02-17 | TFX | 103.9 | 105.65 | 103.3 | 105.28 | 105.28 | 647,200 |
| 2026-02-17 | TGNA | 20.82 | 20.83 | 20.71 | 20.76 | 20.76 | 980,700 |
| 2026-02-17 | THC | 233.04 | 235.02 | 227.34 | 234.25 | 234.25 | 1.244e+6 |
| 2026-02-17 | TJX | 154.86 | 156.48 | 152.91 | 156.46 | 156.46 | 5.507e+6 |
| 2026-02-17 | TKO | 207.18 | 210.66 | 206.15 | 209.3 | 209.3 | 733,096 |
| 2026-02-17 | TMO | 502.09 | 506.64 | 497.66 | 501.09 | 501.09 | 3.775e+6 |
| 2026-02-17 | TPL | 432.58 | 437.55 | 415.42 | 425.93 | 425.93 | 839,241 |
| 2026-02-17 | TPR | 153.59 | 156.38 | 151.49 | 153.44 | 153.44 | 2.066e+6 |
| 2026-02-17 | TRIP | 9.8 | 10.78 | 9.71 | 10.54 | 10.54 | 9.617e+6 |
| 2026-02-17 | TRMB | 65.56 | 66.42 | 64.5 | 65.63 | 65.63 | 2.880e+6 |
| 2026-02-17 | TRV | 295.95 | 299.43 | 295.34 | 298.14 | 298.14 | 1.437e+6 |
| 2026-02-17 | TSCO | 54.19 | 54.69 | 51.55 | 52.46 | 52.46 | 8.669e+6 |
| 2026-02-17 | TSLA | 412.36 | 413.72 | 400.51 | 410.63 | 410.63 | 5.968e+7 |
| 2026-02-17 | VRTX | 489.46 | 494.05 | 473.45 | 477.32 | 477.32 | 1.721e+6 |