Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

33051–33100 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-12	TTD	27.33	27.48	25.94	26.14	26.14	1.626e+7
2026-02-12	PODD	251.85	254.4	240.78	240.82	240.82	972,800
2026-02-12	UA	6.71	7.02	6.63	6.83	6.83	3.928e+6
2026-02-12	NE	43	43.02	40.24	42.11	42.11	4.469e+6
2026-02-12	OI	15.36	15.66	14.81	15.08	15.08	1.970e+6
2026-02-12	RTX	195.53	200.37	195.53	199.64	199.64	6.739e+6
2026-02-12	PNC	234.99	236.1	225.57	227.93	227.93	2.507e+6
2026-02-12	Q	115.4	117.61	107.5	108.47	108.47	2.666e+6
2026-02-12	ON	71.05	73.63	70.17	70.63	70.63	1.295e+7
2026-02-12	SJM	108.4	110.55	106.97	108.7	108.7	1.474e+6
2026-02-12	ORCL	157.38	158.49	151.97	155.94	155.94	2.329e+7
2026-02-12	VAL	87.31	90.25	84.7	88.89	88.89	3.083e+6
2026-02-12	SNPS	438.3	438.52	413.7	423.35	423.35	2.931e+6
2026-02-12	OTIS	89.03	92.59	88.89	90.78	90.78	6.568e+6
2026-02-12	SLG	40.26	40.62	35.49	37.89	37.89	3.674e+6
2026-02-12	NEE	90.76	92.96	90.61	91.31	91.31	9.182e+6
2026-02-12	OXY	46.77	46.82	44.64	45.27	45.27	1.243e+7
2026-02-12	XRX	1.99	2.03	1.82	1.9	1.9	4.011e+6
2026-02-12	PNR	100.84	102.87	99.13	99.46	99.46	1.882e+6
2026-02-12	PANW	166.29	167.95	157.81	162.81	162.81	1.965e+7
2026-02-12	SLB	51.49	52.4	50.34	50.64	50.64	2.401e+7
2026-02-12	VRSN	213.64	217.86	211.53	216.76	216.76	1.182e+6
2026-02-12	PAYC	106.5	119.82	104.62	119.44	119.44	4.829e+6
2026-02-12	PRU	103.97	105.51	101.49	102.76	102.76	2.702e+6
2026-02-12	PAYX	92.96	93.5	90.54	91.3	91.3	6.213e+6
2026-02-12	PBI	10.19	10.3	9.86	10.02	10.02	2.232e+6
2026-02-12	UNP	263.07	263.99	258.3	260.41	260.41	5.966e+6
2026-02-12	PLD	139.55	140.82	134.54	135.29	135.29	5.147e+6
2026-02-12	PCAR	129.96	130.29	124.28	124.45	124.45	3.785e+6
2026-02-12	NBR	66.5	69	62.19	63.88	63.88	903,614
2026-02-12	PCG	17.19	17.84	17.05	17.51	17.51	4.293e+7
2026-02-12	ZTS	131.92	131.92	118.43	125.1	125.1	1.094e+7
2026-02-12	STX	425.08	459.04	425.07	430.42	430.42	6.437e+6
2026-02-12	SMCI	32.19	32.32	30.42	30.43	30.43	2.553e+7
2026-02-12	WDC	284.87	307.36	282.87	283.97	283.97	1.665e+7
2026-02-12	POM	0.2395	0.24	0.2224	0.2364	0.2364	265,700
2026-02-12	PEG	83.48	85.03	83.44	83.87	83.87	2.201e+6
2026-02-12	PENN	13.39	13.45	12.1	12.41	12.41	4.250e+6
2026-02-12	URBN	70.44	71.72	67.49	68.26	68.26	1.233e+6
2026-02-12	STI	6	6.3	5.05	5.26	5.26	127,122
2026-02-12	NDSN	294.26	298.37	292.48	293.77	293.77	603,520
2026-02-12	XOM	152.85	154.2	148.87	148.92	148.92	3.065e+7
2026-02-12	PEP	168.26	169.96	165.61	165.72	165.72	9.516e+6
2026-02-12	SPG	192.18	195.09	189.22	189.25	189.25	2.335e+6
2026-02-12	SYK	364.6	371.04	364.07	364.86	364.86	2.127e+6
2026-02-12	PFE	27.2	27.43	26.96	27.02	27.02	5.881e+7
2026-02-12	PFG	92.29	93.28	88.92	89.7	89.7	1.787e+6
2026-02-12	WYNN	115.42	115.77	106.53	107.33	107.33	2.710e+6
2026-02-12	PG	158.82	161.92	158.45	160	160	1.351e+7
2026-02-12	PPG	130.39	131.81	128.87	129.96	129.96	2.557e+6

← anterior siguiente →