Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33501–33550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-12 | FOX | 55.22 | 55.25 | 50.76 | 51.12 | 51.12 | 2.548e+6 |
| 2026-02-12 | AJG | 204.56 | 207.24 | 194.41 | 204.17 | 204.17 | 6.243e+6 |
| 2026-02-12 | FITB | 54.19 | 54.93 | 52.25 | 52.68 | 52.68 | 1.169e+7 |
| 2026-02-12 | GME | 24.21 | 24.37 | 23.36 | 23.52 | 23.52 | 6.685e+6 |
| 2026-02-12 | FTNT | 87.55 | 88.6 | 82.97 | 84.26 | 84.26 | 7.806e+6 |
| 2026-02-12 | INTU | 396.72 | 407.74 | 389.94 | 396.73 | 396.73 | 4.334e+6 |
| 2026-02-12 | LNT | 68.18 | 69.74 | 68.13 | 69.16 | 69.16 | 3.093e+6 |
| 2026-02-12 | CNC | 40.4 | 40.83 | 39 | 39.18 | 39.18 | 8.830e+6 |
| 2026-02-12 | HRL | 23.61 | 23.64 | 23.08 | 23.11 | 23.11 | 5.806e+6 |
| 2026-02-12 | CNX | 40.26 | 40.51 | 38.45 | 39.25 | 39.25 | 2.005e+6 |
| 2026-02-12 | DXCM | 68.01 | 69 | 64.88 | 65.08 | 65.08 | 7.686e+6 |
| 2026-02-11 | MAT | 15.08 | 16.46 | 15.05 | 15.8 | 15.8 | 4.009e+7 |
| 2026-02-11 | RSG | 222.13 | 227.45 | 221.39 | 225.34 | 225.34 | 1.518e+6 |
| 2026-02-11 | VNO | 31.94 | 32.98 | 30.23 | 30.25 | 30.25 | 5.342e+6 |
| 2026-02-11 | RCL | 346.05 | 348.72 | 329.35 | 331.98 | 331.98 | 2.740e+6 |
| 2026-02-11 | MBC | 10.99 | 12.33 | 10.99 | 12.06 | 12.06 | 7.984e+6 |
| 2026-02-11 | MSI | 418.44 | 422.69 | 416.12 | 420.02 | 420.02 | 1.124e+6 |
| 2026-02-11 | MRK | 116.18 | 118.48 | 115.45 | 118.38 | 118.38 | 1.089e+7 |
| 2026-02-11 | RVTY | 103.48 | 104.43 | 100.62 | 101.02 | 101.02 | 1.525e+6 |
| 2026-02-11 | MSCI | 513.92 | 516.43 | 498.54 | 508 | 508 | 1.229e+6 |
| 2026-02-11 | SATS | 116.2 | 116.32 | 108.11 | 110.06 | 110.06 | 5.508e+6 |
| 2026-02-11 | MCD | 321.78 | 323.39 | 319.02 | 321.41 | 321.41 | 4.553e+6 |
| 2026-02-11 | MPC | 204.66 | 207.56 | 203.26 | 206.81 | 206.81 | 1.629e+6 |
| 2026-02-11 | SBAC | 186.27 | 188.55 | 182.86 | 188.53 | 188.53 | 793,013 |
| 2026-02-11 | MCHP | 77.38 | 80.39 | 77.02 | 79.88 | 79.88 | 1.362e+7 |
| 2026-02-11 | VRT | 233.19 | 249.89 | 232.94 | 248.45 | 248.45 | 1.979e+7 |
| 2026-02-11 | Q | 110.55 | 114.81 | 108.99 | 114.44 | 114.44 | 3.004e+6 |
| 2026-02-11 | SBNY | 0.65 | 0.9 | 0.65 | 0.9 | 0.9 | 24,831 |
| 2026-02-11 | ZBRA | 259.82 | 264.36 | 250.31 | 252.5 | 252.5 | 1.096e+6 |
| 2026-02-11 | WM | 230.51 | 235.17 | 230.31 | 233.74 | 233.74 | 1.947e+6 |
| 2026-02-11 | MCK | 932.62 | 952.77 | 929.57 | 952.4 | 952.4 | 833,374 |
| 2026-02-11 | SBUX | 96.55 | 98.11 | 96.14 | 97.91 | 97.91 | 6.949e+6 |
| 2026-02-11 | MCO | 416.48 | 421.56 | 408.72 | 410.37 | 410.37 | 2.003e+6 |
| 2026-02-11 | SE | 116.5 | 118.09 | 113.35 | 114.52 | 114.52 | 5.579e+6 |
| 2026-02-11 | OKE | 83 | 84.37 | 82.8 | 83.89 | 83.89 | 3.488e+6 |
| 2026-02-11 | UHS | 211.61 | 231.78 | 210.8 | 231.1 | 231.1 | 1.074e+6 |
| 2026-02-11 | PSKY | 10.77 | 11.01 | 10.62 | 10.95 | 10.95 | 6.939e+6 |
| 2026-02-11 | MDLZ | 59.84 | 61.2 | 59.36 | 60.94 | 60.94 | 8.571e+6 |
| 2026-02-11 | SEDG | 37.57 | 37.84 | 34.51 | 36.33 | 36.33 | 2.544e+6 |
| 2026-02-11 | MDT | 100.4 | 100.4 | 97.82 | 100.26 | 100.26 | 1.041e+7 |
| 2026-02-11 | WFC | 92.12 | 92.55 | 87.99 | 88.44 | 88.44 | 1.546e+7 |
| 2026-02-11 | SEE | 41.68 | 41.73 | 41.65 | 41.67 | 41.67 | 1.732e+6 |
| 2026-02-11 | MET | 77.36 | 78.6 | 76.77 | 78.29 | 78.29 | 4.388e+6 |
| 2026-02-11 | PTC | 162.23 | 162.32 | 154.89 | 155.6 | 155.6 | 1.631e+6 |
| 2026-02-11 | SHW | 362.15 | 365.48 | 361.09 | 365.21 | 365.21 | 1.452e+6 |
| 2026-02-11 | META | 673.43 | 678.69 | 656.54 | 668.12 | 668.12 | 1.432e+7 |
| 2026-02-11 | SIG | 92.09 | 93.39 | 91.48 | 91.99 | 91.99 | 524,000 |
| 2026-02-11 | NSC | 314.09 | 317.27 | 313.85 | 315.92 | 315.92 | 1.376e+6 |
| 2026-02-11 | MGM | 37.43 | 37.81 | 36.24 | 36.36 | 36.36 | 3.605e+6 |
| 2026-02-11 | T | 26.99 | 28.3 | 26.85 | 28.17 | 28.17 | 6.421e+7 |