Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32951–33000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-12 | OMC | 69.03 | 69.51 | 66.01 | 66.61 | 66.61 | 5.285e+6 |
| 2026-02-12 | MNST | 81.03 | 82.1 | 80.68 | 81.17 | 81.17 | 4.593e+6 |
| 2026-02-12 | TECH | 62.62 | 63.26 | 57.85 | 59.35 | 59.35 | 2.890e+6 |
| 2026-02-12 | VFC | 20.77 | 21.13 | 19.63 | 20.07 | 20.07 | 7.024e+6 |
| 2026-02-12 | MO | 64.68 | 66.35 | 64.56 | 65.91 | 65.91 | 9.408e+6 |
| 2026-02-12 | TEL | 228.65 | 232.66 | 223.62 | 223.89 | 223.89 | 1.907e+6 |
| 2026-02-12 | WY | 27.27 | 27.51 | 26.76 | 26.81 | 26.81 | 7.104e+6 |
| 2026-02-12 | RRC | 36.65 | 37.01 | 35.62 | 36.49 | 36.49 | 3.927e+6 |
| 2026-02-12 | TER | 324.44 | 327.73 | 307.37 | 310.78 | 310.78 | 5.023e+6 |
| 2026-02-12 | MOH | 123 | 128.78 | 122.9 | 126.71 | 126.71 | 1.850e+6 |
| 2026-02-12 | WDAY | 144.57 | 146 | 140.59 | 144.04 | 144.04 | 4.828e+6 |
| 2026-02-12 | TFX | 105.63 | 106.42 | 102.06 | 103.97 | 103.97 | 1.002e+6 |
| 2026-02-12 | MOS | 30.44 | 30.54 | 29.09 | 29.23 | 29.23 | 6.102e+6 |
| 2026-02-12 | MPWR | 1,203.84 | 1,222.72 | 1,148.93 | 1,153.62 | 1,153.62 | 726,415 |
| 2026-02-12 | TGNA | 20.72 | 20.73 | 20.6 | 20.67 | 20.67 | 1.967e+6 |
| 2026-02-12 | NWSA | 23.23 | 23.36 | 22.15 | 22.31 | 22.31 | 5.444e+6 |
| 2026-02-12 | MRNA | 40.12 | 40.91 | 38.82 | 40.11 | 40.11 | 7.905e+6 |
| 2026-02-12 | THC | 226.35 | 235.77 | 223.8 | 232.26 | 232.26 | 2.464e+6 |
| 2026-02-12 | MRSH | 171.14 | 174.69 | 169.5 | 172.44 | 172.44 | 4.545e+6 |
| 2026-02-12 | USB | 58.78 | 59.41 | 56.68 | 57.24 | 57.24 | 1.665e+7 |
| 2026-02-12 | TKO | 208.83 | 213.17 | 198.57 | 199.19 | 199.19 | 848,946 |
| 2026-02-12 | MS | 176.48 | 177.83 | 164.52 | 167.16 | 167.16 | 1.444e+7 |
| 2026-02-12 | PKG | 244.03 | 248.05 | 242.08 | 243.65 | 243.65 | 1.216e+6 |
| 2026-02-12 | TMO | 526.29 | 526.48 | 493.16 | 509.32 | 509.32 | 4.742e+6 |
| 2026-02-12 | MSFT | 403.21 | 404.4 | 396.25 | 400.06 | 400.06 | 4.080e+7 |
| 2026-02-12 | TMUS | 211.87 | 219.79 | 211.84 | 213.65 | 213.65 | 1.573e+7 |
| 2026-02-12 | TPL | 413.93 | 417.52 | 406.34 | 410.93 | 410.93 | 458,141 |
| 2026-02-12 | MTB | 234.51 | 236.49 | 226.78 | 229.8 | 229.8 | 1.316e+6 |
| 2026-02-12 | PHM | 139.7 | 142.34 | 138.38 | 138.59 | 138.59 | 2.384e+6 |
| 2026-02-12 | TPR | 155.33 | 157.85 | 151.34 | 152.25 | 152.25 | 2.401e+6 |
| 2026-02-12 | MTCH | 31.23 | 31.61 | 29.68 | 29.73 | 29.73 | 4.590e+6 |
| 2026-02-12 | MTD | 1,386.41 | 1,391.33 | 1,328.17 | 1,357.92 | 1,357.92 | 161,807 |
| 2026-02-12 | TRIP | 11.63 | 11.69 | 9.8 | 10.32 | 10.32 | 1.159e+7 |
| 2026-02-12 | STT | 132.02 | 132.35 | 122.05 | 125.47 | 125.47 | 2.764e+6 |
| 2026-02-12 | MU | 422.08 | 438.59 | 410.99 | 413.8 | 413.8 | 4.564e+7 |
| 2026-02-12 | TRMB | 65.74 | 67.86 | 65.13 | 66.01 | 66.01 | 3.542e+6 |
| 2026-02-12 | MUR | 33.37 | 33.64 | 31.43 | 32.27 | 32.27 | 2.115e+6 |
| 2026-02-12 | O | 63.87 | 65.43 | 63.87 | 63.95 | 63.95 | 1.332e+7 |
| 2026-02-12 | TRV | 300.87 | 300.9 | 294.27 | 296.35 | 296.35 | 2.064e+6 |
| 2026-02-12 | POOL | 268.56 | 274.48 | 265.96 | 265.98 | 265.98 | 639,700 |
| 2026-02-12 | NEM | 122.65 | 125.27 | 117.8 | 117.88 | 117.88 | 9.289e+6 |
| 2026-02-12 | TSCO | 54.32 | 55.94 | 53.97 | 54.17 | 54.17 | 5.848e+6 |
| 2026-02-12 | UHS | 231.95 | 243.62 | 230.63 | 233.82 | 233.82 | 1.303e+6 |
| 2026-02-12 | VLTO | 94.93 | 95.38 | 91.5 | 91.84 | 91.84 | 2.386e+6 |
| 2026-02-12 | TSLA | 430.3 | 436.23 | 414 | 417.07 | 417.07 | 6.193e+7 |
| 2026-02-12 | NFLX | 79.11 | 79.15 | 75.23 | 75.86 | 75.86 | 7.352e+7 |
| 2026-02-12 | PSA | 291.46 | 294.21 | 288.01 | 289.42 | 289.42 | 2.149e+6 |
| 2026-02-12 | VRTX | 462 | 469 | 460 | 465.02 | 465.02 | 1.819e+6 |
| 2026-02-12 | NI | 44.84 | 45.48 | 44.33 | 44.9 | 44.9 | 6.323e+6 |
| 2026-02-12 | WSM | 213.75 | 218.31 | 205.86 | 205.97 | 205.97 | 1.076e+6 |