Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

32451–32500 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-13	OTIS	90.61	92.21	88.93	89.29	89.29	6.472e+6
2026-02-13	SLG	38.43	40.63	37.85	39.85	39.85	1.689e+6
2026-02-13	PNR	99.69	101.44	99.57	101.06	101.06	1.550e+6
2026-02-13	OXY	45.08	46.31	45.05	45.85	45.85	8.622e+6
2026-02-13	XRX	1.9	1.93	1.85	1.88	1.88	1.800e+6
2026-02-13	SLB	50.29	51.21	49.93	50.39	50.39	1.952e+7
2026-02-13	PANW	165.03	170.49	163.1	166.95	166.95	1.258e+7
2026-02-13	VRSN	215.3	219.08	213.56	217.64	217.64	760,848
2026-02-13	PRU	102.49	103.88	101.63	103.21	103.21	2.151e+6
2026-02-13	PAYC	121.4	126.66	119.78	124.97	124.97	4.025e+6
2026-02-13	RTX	199.64	202.18	197.05	198.57	198.57	4.939e+6
2026-02-13	TROW	91.79	92.68	90.82	92.38	92.38	2.669e+6
2026-02-13	PAYX	92.12	93.56	91.11	93.18	93.18	4.774e+6
2026-02-13	SPG	191.78	195.83	189	194.58	194.58	1.874e+6
2026-02-13	UNP	259.49	261.67	256.81	259.32	259.32	3.977e+6
2026-02-13	PBI	10.1	10.21	9.98	10.1	10.1	1.866e+6
2026-02-13	UHS	233.04	236.67	228.73	234.58	234.58	630,200
2026-02-13	NBR	63.52	70.53	63.52	68.1	68.1	519,702
2026-02-13	PCAR	124.42	127.2	124.02	126.61	126.61	3.368e+6
2026-02-13	TT	461.72	468.63	459.71	464.15	464.15	801,721
2026-02-13	STX	415.34	430.91	401.81	425.25	425.25	3.856e+6
2026-02-13	PCG	17.8	18.15	17.64	18.11	18.11	3.042e+7
2026-02-13	POM	0.238	0.265	0.23	0.2546	0.2546	649,800
2026-02-13	RCL	327.66	330.75	317.31	317.92	317.92	2.393e+6
2026-02-13	PEG	83.86	86.54	83.7	85.68	85.68	3.468e+6
2026-02-13	TRGP	218.17	224.22	217.25	222.77	222.77	1.243e+6
2026-02-13	URBN	68.31	70.9	67.51	70.18	70.18	1.205e+6
2026-02-13	PENN	12.34	12.35	11.66	11.76	11.76	5.544e+6
2026-02-13	XOM	149.54	150.64	146.98	147.45	147.45	2.017e+7
2026-02-13	SYK	368.71	377.07	363.26	365.06	365.06	2.340e+6
2026-02-13	PEP	165.72	166.39	163.54	164.47	164.47	9.286e+6
2026-02-13	PTC	152.05	157	151.77	156.77	156.77	1.519e+6
2026-02-13	PLTR	127.9	133.56	126.23	131.41	131.41	4.944e+7
2026-02-13	PFE	27.15	27.48	27.1	27.13	27.13	3.699e+7
2026-02-13	ZTS	126.12	130.08	125.1	126.1	126.1	4.500e+6
2026-02-13	WYNN	103.66	114.51	103.56	112.85	112.85	3.478e+6
2026-02-13	PFG	89.7	90.24	88.44	89.58	89.58	1.532e+6
2026-02-13	UAL	110.3	111.74	107.32	109.29	109.29	4.749e+6
2026-02-13	VICI	28.72	28.94	28.61	28.83	28.83	7.498e+6
2026-02-13	PG	160.53	161.35	158.51	158.87	158.87	1.400e+7
2026-02-13	WMB	71.23	72.11	70.42	71.76	71.76	5.875e+6
2026-02-13	NCLH	21.98	22.33	21.07	21.49	21.49	4.140e+7
2026-02-13	PH	984.67	1,007.25	980.8	999.49	999.49	582,400
2026-02-13	STI	5.34	5.37	4.76	4.77	4.77	68,294
2026-02-13	SPGI	398.22	409.45	398.22	408.59	408.59	4.739e+6
2026-02-13	PSX	153.22	157.37	152.63	157.33	157.33	1.806e+6
2026-02-13	TYL	291.46	309.12	291.46	303.94	303.94	2.141e+6
2026-02-13	MSCI	522.44	532.12	518.32	524.17	524.17	984,312
2026-02-13	PVH	68.19	69.16	67.38	68.67	68.67	740,300
2026-02-13	PSKY	10.22	10.4	10.14	10.27	10.27	8.461e+6

← anterior siguiente →