Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31801–31850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-17 | VTR | 84.6 | 86.69 | 84.57 | 86.34 | 86.34 | 3.569e+6 |
| 2026-02-17 | VTRS | 15.56 | 15.75 | 15.35 | 15.5 | 15.5 | 8.605e+6 |
| 2026-02-17 | VZ | 48.56 | 48.76 | 48.05 | 48.2 | 48.2 | 2.433e+7 |
| 2026-02-17 | WAB | 254.54 | 261.17 | 254.44 | 259.38 | 259.38 | 1.072e+6 |
| 2026-02-17 | WAT | 322.99 | 322.99 | 308.88 | 321.43 | 321.43 | 2.013e+6 |
| 2026-02-17 | WBD | 28.69 | 29.01 | 28.57 | 28.75 | 28.75 | 3.195e+7 |
| 2026-02-17 | WEC | 115.37 | 116.35 | 114.32 | 114.47 | 114.47 | 2.663e+6 |
| 2026-02-17 | WELL | 210.54 | 214.93 | 209.95 | 213.99 | 213.99 | 4.838e+6 |
| 2026-02-17 | WHR | 87.98 | 88.17 | 84.36 | 86.08 | 86.08 | 1.228e+6 |
| 2026-02-17 | WMT | 132.58 | 134.16 | 127.65 | 128.34 | 128.34 | 3.800e+7 |
| 2026-02-17 | WRB | 70.55 | 71.55 | 70.31 | 70.95 | 70.95 | 1.999e+6 |
| 2026-02-17 | WST | 248 | 251.62 | 242.14 | 243.01 | 243.01 | 970,093 |
| 2026-02-17 | WTW | 291.54 | 296.38 | 287.81 | 294.52 | 294.52 | 1.174e+6 |
| 2026-02-17 | YUM | 160.42 | 161.29 | 158.72 | 160.45 | 160.45 | 1.679e+6 |
| 2026-02-17 | ZION | 60.85 | 62.31 | 60.5 | 61.07 | 61.07 | 1.791e+6 |
| 2026-02-17 | TXT | 98.11 | 100.53 | 97.73 | 99.68 | 99.68 | 1.658e+6 |
| 2026-02-17 | SNA | 376.84 | 378.3 | 373.44 | 376.7 | 376.7 | 365,100 |
| 2026-02-17 | TTD | 25.89 | 26.26 | 24.84 | 25.26 | 25.26 | 1.355e+7 |
| 2026-02-17 | NE | 44.72 | 45.23 | 42.68 | 42.99 | 42.99 | 3.331e+6 |
| 2026-02-17 | PNC | 227.57 | 231.55 | 227.57 | 229.48 | 229.48 | 2.457e+6 |
| 2026-02-17 | SJM | 109.23 | 109.86 | 104.21 | 105.05 | 105.05 | 2.275e+6 |
| 2026-02-17 | SNPS | 425.6 | 426.84 | 412.34 | 421.95 | 421.95 | 2.517e+6 |
| 2026-02-17 | NEE | 94.27 | 94.91 | 91.65 | 92.08 | 92.08 | 9.455e+6 |
| 2026-02-17 | PNR | 101.25 | 101.53 | 98.78 | 99.46 | 99.46 | 1.622e+6 |
| 2026-02-17 | SLB | 50.62 | 51.03 | 48.84 | 49.84 | 49.84 | 2.444e+7 |
| 2026-02-17 | PRU | 103.76 | 104.86 | 102.04 | 103.27 | 103.27 | 1.790e+6 |
| 2026-02-17 | UNP | 259.63 | 262.78 | 259.13 | 261.43 | 261.43 | 3.258e+6 |
| 2026-02-17 | NBR | 69.33 | 72.5 | 67.92 | 71.91 | 71.91 | 936,100 |
| 2026-02-17 | STX | 419.27 | 428.49 | 410.89 | 415.22 | 415.22 | 2.839e+6 |
| 2026-02-17 | POM | 0.24 | 0.25 | 0.2188 | 0.2201 | 0.2201 | 209,300 |
| 2026-02-17 | URBN | 70.46 | 71.71 | 69.16 | 71.62 | 71.62 | 945,510 |
| 2026-02-17 | XOM | 147.2 | 148.12 | 144.17 | 145.2 | 145.2 | 1.977e+7 |
| 2026-02-17 | SYK | 368.65 | 373.77 | 366.94 | 368.18 | 368.18 | 2.314e+6 |
| 2026-02-17 | WYNN | 112.65 | 117.31 | 112.46 | 113.85 | 113.85 | 2.851e+6 |
| 2026-02-17 | VICI | 29.09 | 29.42 | 28.72 | 29.38 | 29.38 | 7.937e+6 |
| 2026-02-17 | NCLH | 23.12 | 24.46 | 22.6 | 24.1 | 24.1 | 6.045e+7 |
| 2026-02-17 | SPGI | 415.04 | 421.44 | 408.08 | 409.5 | 409.5 | 5.132e+6 |
| 2026-02-17 | V | 313.76 | 320.72 | 313.76 | 318.84 | 318.84 | 8.592e+6 |
| 2026-02-17 | SRE | 94.5 | 94.83 | 92.15 | 92.29 | 92.29 | 3.342e+6 |
| 2026-02-17 | SWKS | 60.94 | 62.07 | 60.22 | 61.42 | 61.42 | 2.783e+6 |
| 2026-02-17 | PRGO | 14.38 | 14.46 | 14.05 | 14.12 | 14.12 | 2.547e+6 |
| 2026-02-17 | NAVI | 9.16 | 9.33 | 8.98 | 9.3 | 9.3 | 1.639e+6 |
| 2026-02-17 | ULTA | 690.76 | 707.25 | 686.86 | 706.82 | 706.82 | 569,923 |
| 2026-02-17 | SOLV | 75.02 | 75.49 | 72.51 | 73.73 | 73.73 | 1.738e+6 |
| 2026-02-17 | TXN | 225.39 | 227.3 | 221.68 | 224.55 | 224.55 | 5.455e+6 |
| 2026-02-17 | VRSK | 179.56 | 183.15 | 176.51 | 176.85 | 176.85 | 2.588e+6 |
| 2026-02-17 | XRAY | 12.84 | 12.95 | 12.4 | 12.44 | 12.44 | 3.562e+6 |
| 2026-02-17 | STE | 248.35 | 252.06 | 245.36 | 245.41 | 245.41 | 942,004 |
| 2026-02-17 | UNH | 291.73 | 291.96 | 286.12 | 286.86 | 286.86 | 6.092e+6 |
| 2026-02-17 | VEEV | 178.3 | 181.55 | 172.42 | 176.82 | 176.82 | 2.122e+6 |