Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33551–33600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-11 | PODD | 251.81 | 253.57 | 247.37 | 250.85 | 250.85 | 726,158 |
| 2026-02-11 | MHK | 137 | 137.85 | 132.94 | 134.9 | 134.9 | 1.105e+6 |
| 2026-02-11 | TAP | 51.18 | 52.79 | 50.83 | 52.73 | 52.73 | 3.088e+6 |
| 2026-02-11 | UNM | 71.34 | 71.65 | 70.04 | 70.99 | 70.99 | 1.989e+6 |
| 2026-02-11 | MKC | 68.16 | 69.97 | 67.71 | 69.91 | 69.91 | 3.098e+6 |
| 2026-02-11 | SNDK | 578.5 | 612.8 | 575 | 599.34 | 599.34 | 2.047e+7 |
| 2026-02-11 | TDG | 1,314.51 | 1,330.79 | 1,306.73 | 1,326.19 | 1,326.19 | 283,923 |
| 2026-02-11 | MKTX | 173.61 | 177.97 | 169.82 | 177.01 | 177.01 | 1.076e+6 |
| 2026-02-11 | TDY | 661 | 668.37 | 652.75 | 661.43 | 661.43 | 424,157 |
| 2026-02-11 | MLM | 678.97 | 690.49 | 656.48 | 660.84 | 660.84 | 1.300e+6 |
| 2026-02-11 | MMM | 172.33 | 173.25 | 170.78 | 171.19 | 171.19 | 2.997e+6 |
| 2026-02-11 | SCHW | 100.21 | 100.45 | 94.43 | 94.79 | 94.79 | 2.515e+7 |
| 2026-02-11 | TE | 7.86 | 7.94 | 6.58 | 6.85 | 6.85 | 2.526e+7 |
| 2026-02-11 | MNST | 80.27 | 81.17 | 79.93 | 80.79 | 80.79 | 5.165e+6 |
| 2026-02-11 | TROW | 94.77 | 94.89 | 92.29 | 92.41 | 92.41 | 2.333e+6 |
| 2026-02-11 | OMC | 71.8 | 72.17 | 68.2 | 68.64 | 68.64 | 6.537e+6 |
| 2026-02-11 | TECH | 64.13 | 64.58 | 62.59 | 63.25 | 63.25 | 2.468e+6 |
| 2026-02-11 | MO | 63.13 | 65.36 | 62.78 | 64.83 | 64.83 | 1.224e+7 |
| 2026-02-11 | SYY | 86.35 | 88 | 86.2 | 87.38 | 87.38 | 5.504e+6 |
| 2026-02-11 | VFC | 20.83 | 21.08 | 20.6 | 20.7 | 20.7 | 6.947e+6 |
| 2026-02-11 | TEL | 227.19 | 227.94 | 222.87 | 226.89 | 226.89 | 1.463e+6 |
| 2026-02-11 | MOH | 124.94 | 126.5 | 121.06 | 122.65 | 122.65 | 2.513e+6 |
| 2026-02-11 | WY | 26.86 | 27.29 | 26.52 | 26.85 | 26.85 | 6.913e+6 |
| 2026-02-11 | TER | 312.18 | 325.03 | 310.66 | 321.19 | 321.19 | 3.651e+6 |
| 2026-02-11 | TFX | 104.52 | 107.15 | 103.46 | 106.37 | 106.37 | 780,913 |
| 2026-02-11 | SO | 89.27 | 89.58 | 88.72 | 89.42 | 89.42 | 7.291e+6 |
| 2026-02-11 | MOS | 29.95 | 30.71 | 29.86 | 30.57 | 30.57 | 6.303e+6 |
| 2026-02-11 | TGNA | 20.73 | 20.8 | 20.57 | 20.67 | 20.67 | 2.258e+6 |
| 2026-02-11 | MPWR | 1,162.67 | 1,201.6 | 1,152.09 | 1,194.34 | 1,194.34 | 769,172 |
| 2026-02-11 | MRNA | 37.6 | 40.81 | 36.66 | 40.51 | 40.51 | 1.488e+7 |
| 2026-02-11 | NWSA | 23.39 | 23.55 | 22.89 | 23.12 | 23.12 | 4.459e+6 |
| 2026-02-11 | THC | 188.35 | 229 | 186.5 | 226.35 | 226.35 | 3.393e+6 |
| 2026-02-11 | MRSH | 173.23 | 175.01 | 171.13 | 172.11 | 172.11 | 4.878e+6 |
| 2026-02-11 | USB | 60.38 | 60.57 | 58.1 | 58.36 | 58.36 | 1.433e+7 |
| 2026-02-11 | TKO | 214.31 | 215.79 | 209 | 209.54 | 209.54 | 639,300 |
| 2026-02-11 | MS | 178.8 | 180.07 | 173.36 | 175.73 | 175.73 | 7.778e+6 |
| 2026-02-11 | TMO | 537.23 | 538.86 | 521.83 | 526.65 | 526.65 | 3.368e+6 |
| 2026-02-11 | PKG | 242.46 | 245.1 | 240.37 | 243.12 | 243.12 | 973,039 |
| 2026-02-11 | MSFT | 414.34 | 414.62 | 399.23 | 402.58 | 402.58 | 4.249e+7 |
| 2026-02-11 | TPL | 407.54 | 418.92 | 399.8 | 413.07 | 413.07 | 542,753 |
| 2026-02-11 | TMUS | 190.42 | 209.48 | 187.25 | 208.54 | 208.54 | 1.296e+7 |
| 2026-02-11 | MTB | 236 | 237.35 | 231.37 | 233.1 | 233.1 | 1.524e+6 |
| 2026-02-11 | TPR | 156.13 | 157.78 | 152.76 | 154.26 | 154.26 | 3.341e+6 |
| 2026-02-11 | MTCH | 32.28 | 32.32 | 30.8 | 31.2 | 31.2 | 4.886e+6 |
| 2026-02-11 | URI | 880.56 | 896.39 | 866.56 | 872.03 | 872.03 | 750,603 |
| 2026-02-11 | PHM | 135.66 | 139.05 | 135.46 | 139.02 | 139.02 | 2.105e+6 |
| 2026-02-11 | TRIP | 12.7 | 12.84 | 11.86 | 12.16 | 12.16 | 5.176e+6 |
| 2026-02-11 | MTD | 1,391.9 | 1,407.17 | 1,385.68 | 1,392.65 | 1,392.65 | 153,448 |
| 2026-02-11 | MU | 395.23 | 413.99 | 386.41 | 410.17 | 410.17 | 4.848e+7 |
| 2026-02-11 | TRMB | 68.85 | 69.23 | 64.81 | 65.13 | 65.13 | 3.532e+6 |