Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32501–32550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | V | 323.16 | 325.8 | 312.17 | 313.43 | 313.43 | 1.165e+7 |
| 2026-02-13 | PWR | 516.97 | 528.9 | 508.01 | 523.98 | 523.98 | 864,947 |
| 2026-02-13 | SRE | 91.98 | 95.07 | 91.3 | 94.12 | 94.12 | 6.225e+6 |
| 2026-02-13 | TFC | 50.75 | 51.57 | 50.42 | 51.36 | 51.36 | 7.003e+6 |
| 2026-02-13 | PYPL | 39.12 | 40.25 | 38.97 | 40.17 | 40.17 | 2.509e+7 |
| 2026-02-13 | SWKS | 59.87 | 61.48 | 59.48 | 61.36 | 61.36 | 2.994e+6 |
| 2026-02-13 | PRGO | 14.22 | 14.39 | 14 | 14.22 | 14.22 | 1.393e+6 |
| 2026-02-13 | QCOM | 136.24 | 140.58 | 135.87 | 139.8 | 139.8 | 1.313e+7 |
| 2026-02-13 | USB | 56.86 | 57.55 | 56.26 | 57.1 | 57.1 | 9.284e+6 |
| 2026-02-13 | PPG | 129.58 | 131.01 | 129.14 | 129.74 | 129.74 | 1.714e+6 |
| 2026-02-13 | QRVO | 82.76 | 84.53 | 81.72 | 84.44 | 84.44 | 1.046e+6 |
| 2026-02-13 | WU | 9.54 | 9.61 | 9.3 | 9.37 | 9.37 | 8.657e+6 |
| 2026-02-13 | NAVI | 9.28 | 9.45 | 9.16 | 9.17 | 9.17 | 827,600 |
| 2026-02-13 | R | 205.56 | 212.28 | 203.47 | 212.02 | 212.02 | 682,500 |
| 2026-02-13 | WY | 27.14 | 27.31 | 26.4 | 26.52 | 26.52 | 6.918e+6 |
| 2026-02-13 | TJX | 153.42 | 155.32 | 152.18 | 153.96 | 153.96 | 3.755e+6 |
| 2026-02-13 | REG | 75.14 | 75.8 | 74.87 | 75.45 | 75.45 | 1.005e+6 |
| 2026-02-13 | ULTA | 666.96 | 690 | 660 | 683.4 | 683.4 | 380,608 |
| 2026-02-13 | SOLV | 76.52 | 77.38 | 75.44 | 75.55 | 75.55 | 1.376e+6 |
| 2026-02-13 | REGN | 786.81 | 804.02 | 782.9 | 801.02 | 801.02 | 974,845 |
| 2026-02-13 | TXN | 220.55 | 225.75 | 220.42 | 225.02 | 225.02 | 5.012e+6 |
| 2026-02-13 | SYY | 89.09 | 90.68 | 88.34 | 89.88 | 89.88 | 4.028e+6 |
| 2026-02-13 | RF | 29.18 | 29.64 | 29.02 | 29.46 | 29.46 | 1.107e+7 |
| 2026-02-13 | SWK | 88.06 | 90.62 | 88.06 | 90.06 | 90.06 | 1.888e+6 |
| 2026-02-13 | VRSK | 179.42 | 181.44 | 175.8 | 180.75 | 180.75 | 2.738e+6 |
| 2026-02-13 | RHI | 24.67 | 24.86 | 23.34 | 23.63 | 23.63 | 5.016e+6 |
| 2026-02-13 | XRAY | 12.85 | 13.13 | 12.75 | 12.95 | 12.95 | 6.654e+6 |
| 2026-02-13 | XEL | 78.96 | 81.33 | 78.79 | 80.99 | 80.99 | 5.398e+6 |
| 2026-02-13 | RIG | 6.01 | 6.57 | 5.86 | 6.54 | 6.54 | 9.817e+7 |
| 2026-02-13 | STE | 244.56 | 249.16 | 244.37 | 247.72 | 247.72 | 847,700 |
| 2026-02-13 | PGR | 206.87 | 208.72 | 201.89 | 204.42 | 204.42 | 3.490e+6 |
| 2026-02-13 | RJF | 156.72 | 158.88 | 155.42 | 158.09 | 158.09 | 1.271e+6 |
| 2026-02-13 | UNH | 283.43 | 291.2 | 282.32 | 290.93 | 290.93 | 1.028e+7 |
| 2026-02-13 | VEEV | 173.95 | 177.14 | 173.01 | 174.11 | 174.11 | 2.254e+6 |
| 2026-02-13 | RL | 361.87 | 371.48 | 357.68 | 368.17 | 368.17 | 539,622 |
| 2026-02-13 | XYZ | 49.69 | 50.41 | 48.89 | 49.8 | 49.8 | 1.001e+7 |
| 2026-02-13 | PNW | 96.17 | 98.82 | 96.16 | 98.52 | 98.52 | 1.625e+6 |
| 2026-02-13 | RMD | 246.43 | 253.46 | 245.48 | 251.8 | 251.8 | 971,000 |
| 2026-02-13 | TTWO | 191.9 | 194.68 | 188.65 | 193.67 | 193.67 | 2.575e+6 |
| 2026-02-13 | SW | 50.32 | 50.83 | 49.38 | 50.53 | 50.53 | 8.737e+6 |
| 2026-02-13 | ROK | 379.98 | 395.65 | 379.49 | 391.8 | 391.8 | 1.354e+6 |
| 2026-02-13 | VNT | 42.86 | 43.44 | 41.75 | 41.77 | 41.77 | 1.951e+6 |
| 2026-02-13 | STZ | 155.34 | 156.74 | 147.84 | 148.31 | 148.31 | 6.065e+6 |
| 2026-02-13 | ROL | 57.9 | 59.47 | 57.61 | 57.69 | 57.69 | 7.635e+6 |
| 2026-02-13 | XYL | 125.45 | 129.41 | 124.97 | 127.66 | 127.66 | 2.420e+6 |
| 2026-02-13 | VNO | 29.58 | 30.53 | 29.25 | 29.89 | 29.89 | 3.759e+6 |
| 2026-02-13 | ROP | 319.03 | 324.78 | 317.2 | 320.59 | 320.59 | 1.641e+6 |
| 2026-02-13 | MSI | 452.23 | 461.58 | 447.14 | 460.54 | 460.54 | 1.489e+6 |
| 2026-02-13 | UBER | 71.06 | 71.42 | 69.02 | 69.99 | 69.99 | 2.653e+7 |
| 2026-02-13 | A | 125.32 | 127.49 | 124.74 | 125.53 | 125.53 | 1.528e+6 |