Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32351–32400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | MOS | 28.84 | 29.37 | 28.59 | 29.11 | 29.11 | 4.224e+6 |
| 2026-02-13 | O | 64.19 | 65.16 | 63.92 | 64.82 | 64.82 | 5.767e+6 |
| 2026-02-13 | TGNA | 20.68 | 20.87 | 20.65 | 20.83 | 20.83 | 2.040e+6 |
| 2026-02-13 | MPWR | 1,146.76 | 1,171.04 | 1,133.82 | 1,169.13 | 1,169.13 | 434,361 |
| 2026-02-13 | NWSA | 22.34 | 22.68 | 22.22 | 22.63 | 22.63 | 3.415e+6 |
| 2026-02-13 | THC | 231.16 | 235.5 | 227.48 | 231.1 | 231.1 | 1.205e+6 |
| 2026-02-13 | MRNA | 41.85 | 44.8 | 41.2 | 42.23 | 42.23 | 1.634e+7 |
| 2026-02-13 | VST | 162.18 | 171.43 | 161.28 | 171.26 | 171.26 | 5.968e+6 |
| 2026-02-13 | TKO | 199.67 | 206.33 | 198.4 | 205.92 | 205.92 | 783,300 |
| 2026-02-13 | MRSH | 171.37 | 173.88 | 171.37 | 173.17 | 173.17 | 2.757e+6 |
| 2026-02-13 | UA | 6.84 | 7.02 | 6.74 | 6.97 | 6.97 | 2.348e+6 |
| 2026-02-13 | TMO | 513.94 | 519.83 | 503.75 | 504.32 | 504.32 | 3.188e+6 |
| 2026-02-13 | MS | 166.22 | 170.57 | 162.71 | 170.23 | 170.23 | 9.162e+6 |
| 2026-02-13 | PKG | 243.2 | 246.74 | 242.15 | 244.87 | 244.87 | 1.069e+6 |
| 2026-02-13 | TPL | 411.23 | 435.63 | 411.23 | 431.82 | 431.82 | 584,791 |
| 2026-02-13 | MSFT | 402.66 | 403.74 | 396.28 | 399.54 | 399.54 | 3.409e+7 |
| 2026-02-13 | TMUS | 215.24 | 218.93 | 213.56 | 218.45 | 218.45 | 8.333e+6 |
| 2026-02-13 | PLD | 136.43 | 139.35 | 135.74 | 137.86 | 137.86 | 3.097e+6 |
| 2026-02-13 | MTB | 227.85 | 230.92 | 225 | 227.13 | 227.13 | 1.521e+6 |
| 2026-02-13 | TPR | 154.08 | 155.1 | 149.6 | 153.39 | 153.39 | 2.938e+6 |
| 2026-02-13 | PHM | 139.54 | 143.36 | 139.1 | 142.26 | 142.26 | 2.160e+6 |
| 2026-02-13 | MTCH | 29.66 | 30.45 | 29.45 | 30.31 | 30.31 | 5.480e+6 |
| 2026-02-13 | ZBH | 94.8 | 96.74 | 94.8 | 96.19 | 96.19 | 1.956e+6 |
| 2026-02-13 | TRIP | 10.45 | 10.5 | 9.46 | 9.61 | 9.61 | 7.913e+6 |
| 2026-02-13 | MTD | 1,361.75 | 1,377.86 | 1,351.72 | 1,360.95 | 1,360.95 | 156,200 |
| 2026-02-13 | STT | 124.47 | 127.83 | 122.81 | 127.12 | 127.12 | 1.666e+6 |
| 2026-02-13 | TRMB | 66.25 | 67.47 | 65.88 | 66.4 | 66.4 | 2.890e+6 |
| 2026-02-13 | MU | 405.02 | 420.71 | 392.55 | 411.49 | 411.49 | 3.381e+7 |
| 2026-02-13 | NDSN | 293.28 | 298.47 | 292.88 | 297.28 | 297.28 | 460,535 |
| 2026-02-13 | TRV | 295.17 | 296.36 | 290.94 | 293.14 | 293.14 | 1.765e+6 |
| 2026-02-13 | MUR | 32.16 | 33.32 | 32.16 | 32.98 | 32.98 | 1.551e+6 |
| 2026-02-13 | POOL | 266.16 | 268.91 | 261.71 | 262.3 | 262.3 | 604,000 |
| 2026-02-13 | TSCO | 54.12 | 55.34 | 53.78 | 54.79 | 54.79 | 4.380e+6 |
| 2026-02-13 | NEM | 119.6 | 126.14 | 118.71 | 125.55 | 125.55 | 7.623e+6 |
| 2026-02-13 | TSLA | 414.31 | 424.06 | 410.88 | 417.44 | 417.44 | 5.143e+7 |
| 2026-02-13 | UPS | 114.61 | 116.39 | 113.54 | 115.65 | 115.65 | 4.974e+6 |
| 2026-02-13 | NFLX | 76.14 | 77.18 | 75.53 | 76.87 | 76.87 | 4.229e+7 |
| 2026-02-13 | VRTX | 471.65 | 503.88 | 471.65 | 491.47 | 491.47 | 2.918e+6 |
| 2026-02-13 | PSA | 286.37 | 297.64 | 281.8 | 297.32 | 297.32 | 1.857e+6 |
| 2026-02-13 | NI | 44.81 | 46.11 | 44.63 | 46.07 | 46.07 | 6.191e+6 |
| 2026-02-13 | VTR | 84.28 | 85.64 | 83.53 | 84.7 | 84.7 | 4.383e+6 |
| 2026-02-13 | WSM | 210.3 | 213.73 | 203.61 | 213.72 | 213.72 | 1.258e+6 |
| 2026-02-13 | NKE | 61.18 | 62.96 | 61.18 | 62.71 | 62.71 | 2.018e+7 |
| 2026-02-13 | VTRS | 15.64 | 15.75 | 15.45 | 15.52 | 15.52 | 7.466e+6 |
| 2026-02-13 | VZ | 48.43 | 48.69 | 47.91 | 48.28 | 48.28 | 3.200e+7 |
| 2026-02-13 | NKTR | 70.48 | 73.37 | 67.7 | 71.33 | 71.33 | 2.271e+6 |
| 2026-02-13 | SOLS | 76.92 | 79.67 | 75.58 | 78.14 | 78.14 | 4.663e+6 |
| 2026-02-13 | WAB | 253.18 | 257.07 | 251.16 | 255.44 | 255.44 | 1.067e+6 |
| 2026-02-13 | NOC | 694.58 | 706.74 | 694.04 | 700.33 | 700.33 | 676,200 |
| 2026-02-13 | WDC | 272.96 | 289.53 | 266.34 | 281.45 | 281.45 | 9.902e+6 |