Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33101–33150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-12 | VICI | 28.92 | 29.19 | 28.57 | 28.59 | 28.59 | 9.646e+6 |
| 2026-02-12 | PH | 998.26 | 1,009.97 | 973.39 | 979.99 | 979.99 | 603,265 |
| 2026-02-12 | WMB | 71.26 | 71.76 | 70.59 | 70.62 | 70.62 | 7.230e+6 |
| 2026-02-12 | NCLH | 23.18 | 23.66 | 22.65 | 23.25 | 23.25 | 2.193e+7 |
| 2026-02-12 | PSX | 158.7 | 161.28 | 153.68 | 153.87 | 153.87 | 2.275e+6 |
| 2026-02-12 | XEL | 77.64 | 79.36 | 77.4 | 78.4 | 78.4 | 5.515e+6 |
| 2026-02-12 | SPGI | 389.15 | 399.02 | 380.73 | 396.28 | 396.28 | 5.396e+6 |
| 2026-02-12 | PVH | 69.08 | 69.91 | 66.9 | 68.11 | 68.11 | 751,000 |
| 2026-02-12 | PWR | 529.9 | 543.17 | 512.29 | 515.78 | 515.78 | 1.518e+6 |
| 2026-02-12 | V | 328.21 | 331.55 | 323.33 | 323.51 | 323.51 | 9.393e+6 |
| 2026-02-12 | VST | 160.51 | 165.99 | 160.18 | 162.88 | 162.88 | 7.494e+6 |
| 2026-02-12 | TFC | 53.3 | 53.59 | 50.58 | 51.01 | 51.01 | 1.146e+7 |
| 2026-02-12 | SRE | 90.85 | 92.72 | 90.58 | 92.15 | 92.15 | 4.902e+6 |
| 2026-02-12 | PYPL | 40.16 | 40.16 | 38.34 | 38.96 | 38.96 | 2.800e+7 |
| 2026-02-12 | WU | 9.74 | 9.85 | 9.54 | 9.57 | 9.57 | 8.928e+6 |
| 2026-02-12 | SWKS | 62.9 | 63.32 | 59.6 | 60.01 | 60.01 | 3.413e+6 |
| 2026-02-12 | QCOM | 139.96 | 140.6 | 135.87 | 137.59 | 137.59 | 1.242e+7 |
| 2026-02-12 | TTWO | 203.4 | 204.2 | 189.29 | 190.36 | 190.36 | 5.021e+6 |
| 2026-02-12 | PRGO | 14.28 | 14.41 | 13.88 | 14.06 | 14.06 | 2.045e+6 |
| 2026-02-12 | QRVO | 85.56 | 85.94 | 82.51 | 82.9 | 82.9 | 891,723 |
| 2026-02-12 | R | 213.84 | 216.83 | 202.27 | 206.31 | 206.31 | 494,004 |
| 2026-02-12 | NAVI | 9.65 | 9.86 | 9.17 | 9.21 | 9.21 | 1.319e+6 |
| 2026-02-12 | REG | 76.37 | 76.63 | 74.87 | 74.9 | 74.9 | 2.169e+6 |
| 2026-02-12 | SYY | 87.61 | 90.72 | 87.61 | 89.24 | 89.24 | 8.641e+6 |
| 2026-02-12 | ULTA | 690 | 693.75 | 664.95 | 667.18 | 667.18 | 523,790 |
| 2026-02-12 | REGN | 782.7 | 794.58 | 772.64 | 781.55 | 781.55 | 814,483 |
| 2026-02-12 | VLO | 203.12 | 205.79 | 194.79 | 195.98 | 195.98 | 3.189e+6 |
| 2026-02-12 | SOLV | 81.91 | 82 | 75.72 | 75.95 | 75.95 | 1.291e+6 |
| 2026-02-12 | TRGP | 220.32 | 223.86 | 216.7 | 217.17 | 217.17 | 1.590e+6 |
| 2026-02-12 | TT | 473.44 | 478.21 | 458.32 | 459.34 | 459.34 | 1.603e+6 |
| 2026-02-12 | TXN | 225.53 | 228.34 | 220.75 | 221.87 | 221.87 | 8.475e+6 |
| 2026-02-12 | RF | 30.93 | 31.23 | 29.18 | 29.5 | 29.5 | 1.872e+7 |
| 2026-02-12 | RHI | 25.85 | 26 | 23.33 | 24.22 | 24.22 | 4.609e+6 |
| 2026-02-12 | VRSK | 172.42 | 179.07 | 164.19 | 178.55 | 178.55 | 6.357e+6 |
| 2026-02-12 | SO | 89.74 | 91.78 | 89.55 | 91.09 | 91.09 | 1.310e+7 |
| 2026-02-12 | TJX | 152.6 | 155.09 | 151.49 | 153.68 | 153.68 | 6.172e+6 |
| 2026-02-12 | XRAY | 13.75 | 13.75 | 12.7 | 12.81 | 12.81 | 5.270e+6 |
| 2026-02-12 | RIG | 5.93 | 6.13 | 5.76 | 6.03 | 6.03 | 1.069e+8 |
| 2026-02-12 | UPS | 116.75 | 118.72 | 113.52 | 114.51 | 114.51 | 1.017e+7 |
| 2026-02-12 | STE | 243.45 | 246.72 | 241.12 | 243.6 | 243.6 | 1.283e+6 |
| 2026-02-12 | RJF | 157.83 | 159.38 | 151.46 | 156.82 | 156.82 | 3.036e+6 |
| 2026-02-12 | ORLY | 94.27 | 96.16 | 94.27 | 95.21 | 95.21 | 6.145e+6 |
| 2026-02-12 | PGR | 208.05 | 208.77 | 205.25 | 205.34 | 205.34 | 4.096e+6 |
| 2026-02-12 | UNH | 276.02 | 284.11 | 273.69 | 282.18 | 282.18 | 1.234e+7 |
| 2026-02-12 | RL | 362.3 | 367.74 | 356.65 | 362.07 | 362.07 | 891,850 |
| 2026-02-12 | VEEV | 179.86 | 179.99 | 168.14 | 171.99 | 171.99 | 3.194e+6 |
| 2026-02-12 | OKE | 84.24 | 85.24 | 83.18 | 83.6 | 83.6 | 4.604e+6 |
| 2026-02-12 | RMD | 254.9 | 256.63 | 244.92 | 245 | 245 | 1.567e+6 |
| 2026-02-12 | PNW | 95.65 | 98.05 | 95.52 | 96.46 | 96.46 | 1.154e+6 |
| 2026-02-12 | ROK | 414.43 | 420.16 | 377.73 | 379.51 | 379.51 | 2.677e+6 |