Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31851–31900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-17 | PNW | 99.01 | 99.67 | 97.74 | 98.02 | 98.02 | 1.822e+6 |
| 2026-02-17 | SW | 49.71 | 50.74 | 49.32 | 50.25 | 50.25 | 9.016e+6 |
| 2026-02-17 | STZ | 149.17 | 154.33 | 148.57 | 151.69 | 151.69 | 3.372e+6 |
| 2026-02-17 | VNO | 29.92 | 30.04 | 28.54 | 29.02 | 29.02 | 2.994e+6 |
| 2026-02-17 | VNT | 41.64 | 41.92 | 40.58 | 40.59 | 40.59 | 1.771e+6 |
| 2026-02-17 | UBER | 70.66 | 70.98 | 69.7 | 70.53 | 70.53 | 2.029e+7 |
| 2026-02-17 | NDAQ | 79.86 | 80.86 | 79.32 | 79.99 | 79.99 | 5.040e+6 |
| 2026-02-17 | SYY | 90.75 | 91.16 | 88.25 | 89.03 | 89.03 | 4.260e+6 |
| 2026-02-17 | MSI | 463.53 | 466.86 | 456.55 | 456.55 | 456.55 | 1.481e+6 |
| 2026-02-17 | MRK | 121.46 | 122.18 | 119.92 | 120.68 | 120.68 | 9.900e+6 |
| 2026-02-17 | ORLY | 97.03 | 97.28 | 92.42 | 92.6 | 92.6 | 5.164e+6 |
| 2026-02-17 | PHM | 142.05 | 144.19 | 138.74 | 141.28 | 141.28 | 1.848e+6 |
| 2026-02-17 | VMC | 294.81 | 310.14 | 293.59 | 301.06 | 301.06 | 2.068e+6 |
| 2026-02-17 | VRT | 234.52 | 245.35 | 232.06 | 243.47 | 243.47 | 6.450e+6 |
| 2026-02-17 | WM | 232.56 | 237.62 | 232.01 | 234.29 | 234.29 | 3.054e+6 |
| 2026-02-17 | NWSA | 22.66 | 23.19 | 22.65 | 23.09 | 23.09 | 4.235e+6 |
| 2026-02-17 | PODD | 243.57 | 249.65 | 242.18 | 246.34 | 246.34 | 1.229e+6 |
| 2026-02-17 | UNM | 71.13 | 72.6 | 71.06 | 72.48 | 72.48 | 1.222e+6 |
| 2026-02-17 | SMCI | 30.31 | 30.75 | 29.58 | 30.11 | 30.11 | 2.038e+7 |
| 2026-02-17 | NSC | 314.3 | 316.63 | 313.31 | 314.76 | 314.76 | 1.016e+6 |
| 2026-02-17 | TDC | 33.31 | 33.52 | 31.77 | 32.6 | 32.6 | 2.550e+6 |
| 2026-02-17 | PPL | 37.72 | 37.86 | 37.23 | 37.29 | 37.29 | 8.857e+6 |
| 2026-02-17 | VLO | 200.4 | 203.29 | 194.85 | 196.41 | 196.41 | 2.204e+6 |
| 2026-02-17 | RRC | 36.97 | 37.64 | 35.99 | 36.61 | 36.61 | 2.497e+6 |
| 2026-02-17 | OMC | 68.73 | 68.82 | 66.59 | 67.31 | 67.31 | 4.344e+6 |
| 2026-02-17 | XYZ | 50.22 | 51.34 | 49.58 | 50.81 | 50.81 | 9.297e+6 |
| 2026-02-17 | WDC | 277.22 | 288.2 | 271.87 | 283.97 | 283.97 | 5.524e+6 |
| 2026-02-17 | TMUS | 219.74 | 223.22 | 218.15 | 218.56 | 218.56 | 6.490e+6 |
| 2026-02-17 | TSN | 63.56 | 64.05 | 61.69 | 62.4 | 62.4 | 2.577e+6 |
| 2026-02-17 | VST | 170.64 | 176.41 | 169.72 | 173.44 | 173.44 | 4.656e+6 |
| 2026-02-17 | UA | 6.99 | 7.59 | 6.99 | 7.54 | 7.54 | 5.311e+6 |
| 2026-02-17 | PLD | 138.75 | 140.82 | 138.02 | 140.64 | 140.64 | 3.079e+6 |
| 2026-02-17 | ZBH | 96.27 | 97.55 | 96.05 | 96.89 | 96.89 | 2.610e+6 |
| 2026-02-17 | NDSN | 295.81 | 297.27 | 292.64 | 296.02 | 296.02 | 461,522 |
| 2026-02-17 | SYF | 70.32 | 73.1 | 70.26 | 72.02 | 72.02 | 5.471e+6 |
| 2026-02-17 | POOL | 260.76 | 262.15 | 249.93 | 252.07 | 252.07 | 763,144 |
| 2026-02-17 | TRGP | 222.99 | 224.87 | 219.5 | 223.17 | 223.17 | 1.552e+6 |
| 2026-02-17 | XRX | 1.93 | 2.07 | 1.88 | 2 | 2 | 6.578e+6 |
| 2026-02-17 | PSKY | 10.56 | 11.27 | 10.56 | 10.77 | 10.77 | 1.368e+7 |
| 2026-02-17 | PSA | 300.21 | 302.96 | 294.22 | 298.96 | 298.96 | 1.902e+6 |
| 2026-02-17 | WSM | 215.29 | 215.43 | 205.96 | 210.98 | 210.98 | 1.038e+6 |
| 2026-02-17 | SOLS | 77.98 | 83.23 | 77.52 | 80.82 | 80.82 | 4.672e+6 |
| 2026-02-17 | ZBRA | 261.98 | 265.19 | 258.14 | 260.76 | 260.76 | 744,838 |
| 2026-02-17 | MPC | 202.95 | 205.48 | 195.9 | 198.78 | 198.78 | 2.222e+6 |
| 2026-02-17 | XEL | 81.4 | 81.7 | 79.71 | 80.16 | 80.16 | 4.467e+6 |
| 2026-02-17 | URI | 860.74 | 875.25 | 846.62 | 861.5 | 861.5 | 597,506 |
| 2026-02-17 | TGT | 115.81 | 117.27 | 113.12 | 115.45 | 115.45 | 6.259e+6 |
| 2026-02-17 | SNDK | 612 | 628.65 | 588.95 | 590.59 | 590.59 | 1.914e+7 |
| 2026-02-17 | WU | 9.41 | 9.46 | 9.11 | 9.21 | 9.21 | 8.993e+6 |
| 2026-02-17 | TYL | 305.31 | 316.7 | 301.93 | 312.48 | 312.48 | 1.208e+6 |