Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32301–32350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | VMC | 320.98 | 327.53 | 319.13 | 326.39 | 326.39 | 1.395e+6 |
| 2026-02-13 | SBNY | 0.8 | 0.8 | 0.65 | 0.8 | 0.8 | 3,300 |
| 2026-02-13 | MCHP | 77.18 | 78.31 | 76.75 | 77.71 | 77.71 | 7.888e+6 |
| 2026-02-13 | WM | 230.12 | 235.58 | 229.21 | 233.6 | 233.6 | 3.085e+6 |
| 2026-02-13 | SBUX | 95.3 | 96.35 | 93.05 | 93.24 | 93.24 | 8.949e+6 |
| 2026-02-13 | MCK | 916.64 | 937.25 | 914.32 | 933.97 | 933.97 | 874,000 |
| 2026-02-13 | ZBRA | 278.68 | 280.32 | 261.06 | 264.62 | 264.62 | 983,005 |
| 2026-02-13 | SE | 108.79 | 110.09 | 105.6 | 106.74 | 106.74 | 5.138e+6 |
| 2026-02-13 | MCO | 414.37 | 428.85 | 414.37 | 424.51 | 424.51 | 2.273e+6 |
| 2026-02-13 | PODD | 241.63 | 249.73 | 241.63 | 242.74 | 242.74 | 776,046 |
| 2026-02-13 | SMCI | 30.64 | 31.22 | 30.26 | 30.54 | 30.54 | 2.166e+7 |
| 2026-02-13 | MDLZ | 61.37 | 62.26 | 60.89 | 62.05 | 62.05 | 1.192e+7 |
| 2026-02-13 | SEDG | 34.92 | 36.08 | 33.98 | 35.53 | 35.53 | 1.699e+6 |
| 2026-02-13 | WFC | 85.2 | 86.96 | 84.61 | 86.49 | 86.49 | 1.243e+7 |
| 2026-02-13 | MDT | 100.1 | 101.68 | 98.31 | 98.68 | 98.68 | 1.035e+7 |
| 2026-02-13 | SEE | 41.76 | 41.8 | 41.73 | 41.73 | 41.73 | 2.456e+6 |
| 2026-02-13 | SHW | 372.65 | 375.96 | 365.46 | 367.12 | 367.12 | 2.162e+6 |
| 2026-02-13 | MET | 76.15 | 76.99 | 75.56 | 76.72 | 76.72 | 3.114e+6 |
| 2026-02-13 | TGT | 112.35 | 115.07 | 111.57 | 114.68 | 114.68 | 6.597e+6 |
| 2026-02-13 | SIG | 89.94 | 90.1 | 87.56 | 89.74 | 89.74 | 642,195 |
| 2026-02-13 | META | 644.56 | 650.88 | 634.03 | 639.23 | 639.23 | 1.234e+7 |
| 2026-02-13 | NSC | 311.9 | 315.52 | 310.28 | 313.58 | 313.58 | 746,545 |
| 2026-02-13 | T | 28.38 | 28.54 | 28.11 | 28.39 | 28.39 | 4.269e+7 |
| 2026-02-13 | MGM | 34.07 | 34.98 | 33.67 | 34.14 | 34.14 | 4.018e+6 |
| 2026-02-13 | TDC | 33.46 | 33.85 | 32.78 | 33.56 | 33.56 | 2.123e+6 |
| 2026-02-13 | TAP | 53.34 | 53.93 | 52.41 | 52.68 | 52.68 | 3.706e+6 |
| 2026-02-13 | MHK | 134.81 | 139.11 | 131.14 | 132.6 | 132.6 | 1.600e+6 |
| 2026-02-13 | SNDK | 610.53 | 661.5 | 586.37 | 626.56 | 626.56 | 2.364e+7 |
| 2026-02-13 | TDG | 1,303.54 | 1,318.66 | 1,280.77 | 1,286.67 | 1,286.67 | 311,400 |
| 2026-02-13 | MKC | 71 | 71.77 | 70.19 | 70.86 | 70.86 | 4.075e+6 |
| 2026-02-13 | PPL | 36.22 | 37.61 | 36.22 | 37.54 | 37.54 | 1.152e+7 |
| 2026-02-13 | VLO | 196.02 | 200.55 | 195.06 | 199.22 | 199.22 | 2.171e+6 |
| 2026-02-13 | MKTX | 176.45 | 178.09 | 174.44 | 177.59 | 177.59 | 466,400 |
| 2026-02-13 | RRC | 36.29 | 38.12 | 36.29 | 37.48 | 37.48 | 4.318e+6 |
| 2026-02-13 | TDY | 647.03 | 661.15 | 643.1 | 660.29 | 660.29 | 286,513 |
| 2026-02-13 | MLM | 659.64 | 684.31 | 658.29 | 678.03 | 678.03 | 575,700 |
| 2026-02-13 | SCHW | 93.72 | 94.18 | 92.67 | 93.38 | 93.38 | 1.265e+7 |
| 2026-02-13 | TE | 6.21 | 6.43 | 5.92 | 6.12 | 6.12 | 1.460e+7 |
| 2026-02-13 | MMM | 173.61 | 173.81 | 169.71 | 170.94 | 170.94 | 3.178e+6 |
| 2026-02-13 | OMC | 66.89 | 68.43 | 66.61 | 68.32 | 68.32 | 4.376e+6 |
| 2026-02-13 | TECH | 59.5 | 61.03 | 58.96 | 59.82 | 59.82 | 3.680e+6 |
| 2026-02-13 | MNST | 80.71 | 82.32 | 80.52 | 81.48 | 81.48 | 5.176e+6 |
| 2026-02-13 | VFC | 20.08 | 20.62 | 19.89 | 20.19 | 20.19 | 4.970e+6 |
| 2026-02-13 | TEL | 224.58 | 235.66 | 223.01 | 234.57 | 234.57 | 3.115e+6 |
| 2026-02-13 | MO | 65.72 | 66.65 | 65.31 | 66.14 | 66.14 | 8.578e+6 |
| 2026-02-13 | TER | 308.46 | 318.05 | 302.37 | 314.54 | 314.54 | 2.601e+6 |
| 2026-02-13 | SO | 90.97 | 93.47 | 90.9 | 93.44 | 93.44 | 9.114e+6 |
| 2026-02-13 | MOH | 128.38 | 135.38 | 128.38 | 135.35 | 135.35 | 1.539e+6 |
| 2026-02-13 | TFX | 104.5 | 105.86 | 103.14 | 103.19 | 103.19 | 676,100 |
| 2026-02-13 | TSN | 62.91 | 63.62 | 62.66 | 63.43 | 63.43 | 2.123e+6 |