Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31901–31950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-17 | USB | 57.68 | 58.3 | 57.37 | 57.58 | 57.58 | 7.253e+6 |
| 2026-02-17 | UHS | 236.74 | 240.69 | 234.55 | 234.89 | 234.89 | 587,555 |
| 2026-02-17 | VRSN | 217.69 | 220.51 | 211.48 | 214.87 | 214.87 | 619,400 |
| 2026-02-17 | Q | 110.86 | 113.15 | 108.01 | 111.87 | 111.87 | 1.941e+6 |
| 2026-02-17 | SCHW | 93.9 | 94.14 | 91.97 | 92.75 | 92.75 | 1.125e+7 |
| 2026-02-17 | VAL | 94 | 95.4 | 88.03 | 88.96 | 88.96 | 2.752e+6 |
| 2026-02-17 | XYL | 127.53 | 129.81 | 126.67 | 127.75 | 127.75 | 2.674e+6 |
| 2026-02-17 | STT | 127.15 | 129.59 | 126.49 | 127.15 | 127.15 | 1.559e+6 |
| 2026-02-17 | VLTO | 93.7 | 94.58 | 91.66 | 92.06 | 92.06 | 2.491e+6 |
| 2026-02-17 | OKE | 85.97 | 86.44 | 83.68 | 84.6 | 84.6 | 4.796e+6 |
| 2026-02-17 | TFC | 52.44 | 52.65 | 51.48 | 51.65 | 51.65 | 7.509e+6 |
| 2026-02-17 | PM | 185.9 | 185.9 | 181.67 | 182.02 | 182.02 | 4.810e+6 |
| 2026-02-17 | RCL | 322.28 | 328.88 | 318.67 | 322.01 | 322.01 | 2.283e+6 |
| 2026-02-17 | STLD | 190.21 | 191.96 | 186.14 | 191.33 | 191.33 | 1.120e+6 |
| 2026-02-17 | TT | 464.49 | 469.49 | 459.44 | 469.29 | 469.29 | 1.055e+6 |
| 2026-02-17 | PPG | 129.9 | 130.45 | 127 | 127.61 | 127.61 | 2.089e+6 |
| 2026-02-17 | WFC | 87.33 | 88.33 | 86.81 | 86.9 | 86.9 | 1.236e+7 |
| 2026-02-17 | UDR | 37.82 | 38.15 | 37.15 | 37.52 | 37.52 | 6.410e+6 |
| 2026-02-17 | SWK | 89.74 | 90.33 | 88.68 | 89.9 | 89.9 | 1.319e+6 |
| 2026-02-17 | PLTR | 128.9 | 134.32 | 127.29 | 133.02 | 133.02 | 4.841e+7 |
| 2026-02-17 | UPS | 115.49 | 116.24 | 113.5 | 113.59 | 113.59 | 5.234e+6 |
| 2026-02-17 | WMB | 72.41 | 72.52 | 70.91 | 71.45 | 71.45 | 6.809e+6 |
| 2026-02-17 | SLG | 40.02 | 40.82 | 38.02 | 38.86 | 38.86 | 1.465e+6 |
| 2026-02-17 | TROW | 92.75 | 93.16 | 91.39 | 92.43 | 92.43 | 2.237e+6 |
| 2026-02-17 | WDAY | 145.23 | 146.27 | 139.91 | 143.12 | 143.12 | 5.238e+6 |
| 2026-02-17 | STI | 4.76 | 4.85 | 3.87 | 4 | 4 | 128,420 |
| 2026-02-17 | WY | 26.61 | 26.88 | 26.31 | 26.65 | 26.65 | 5.061e+6 |
| 2026-02-17 | PGR | 207.77 | 209.99 | 205.56 | 207.79 | 207.79 | 3.075e+6 |
| 2026-02-17 | MSCI | 527.22 | 533.42 | 510.9 | 519.45 | 519.45 | 791,700 |
| 2026-02-17 | O | 64.91 | 65.89 | 64.91 | 65.64 | 65.64 | 6.985e+6 |
| 2026-02-17 | TTWO | 193.65 | 196.83 | 191.88 | 193.87 | 193.87 | 2.161e+6 |
| 2026-02-17 | PTC | 154.51 | 156.52 | 150.75 | 153.07 | 153.07 | 2.080e+6 |
| 2026-02-17 | PKG | 244.34 | 244.67 | 238.84 | 238.97 | 238.97 | 1.181e+6 |
| 2026-02-17 | SPG | 194.86 | 199.79 | 194.57 | 199.71 | 199.71 | 1.761e+6 |
| 2026-02-17 | RTX | 198.51 | 204.1 | 197.36 | 201.98 | 201.98 | 6.058e+6 |
| 2026-02-17 | ZTS | 127.01 | 127.45 | 124.91 | 125.02 | 125.02 | 3.767e+6 |
| 2026-02-17 | SO | 94.07 | 94.33 | 91.22 | 91.24 | 91.24 | 9.287e+6 |
| 2026-02-17 | VFC | 20.28 | 20.68 | 19.67 | 19.99 | 19.99 | 5.594e+6 |
| 2026-02-17 | UAL | 109.53 | 114.94 | 109.27 | 114.02 | 114.02 | 3.514e+6 |
| 2026-02-17 | A | 125.59 | 125.63 | 122.71 | 123.59 | 123.59 | 2.111e+6 |
| 2026-02-17 | AA | 58.71 | 58.8 | 54.86 | 57.28 | 57.28 | 8.265e+6 |
| 2026-02-17 | AAL | 13.96 | 14.56 | 13.94 | 14.4 | 14.4 | 4.174e+7 |
| 2026-02-17 | AAP | 58.12 | 59.69 | 55.68 | 56.49 | 56.49 | 2.049e+6 |
| 2026-02-17 | AAPL | 257.82 | 266.05 | 255.31 | 263.64 | 263.64 | 5.847e+7 |
| 2026-02-17 | ABBV | 230.74 | 233.31 | 229.28 | 230.94 | 230.94 | 7.337e+6 |
| 2026-02-17 | ABNB | 122.08 | 127.65 | 122.08 | 124.23 | 124.23 | 6.695e+6 |
| 2026-02-17 | ABT | 112.48 | 112.88 | 111.23 | 111.56 | 111.56 | 6.569e+6 |
| 2026-02-17 | ACGL | 99.39 | 100.86 | 98.78 | 98.88 | 98.88 | 2.365e+6 |
| 2026-02-17 | ACN | 223.72 | 227.18 | 215.5 | 218.04 | 218.04 | 7.432e+6 |
| 2026-02-17 | ADBE | 265.24 | 269.13 | 255.84 | 260.45 | 260.45 | 5.208e+6 |