Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33651–33700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-11 | WTW | 286.58 | 289.33 | 276.62 | 279.16 | 279.16 | 2.248e+6 |
| 2026-02-11 | NWS | 27.19 | 27.31 | 26.5 | 26.66 | 26.66 | 1.338e+6 |
| 2026-02-11 | PGR | 201.62 | 209.59 | 200.16 | 208.26 | 208.26 | 4.841e+6 |
| 2026-02-11 | TSN | 63.99 | 64.46 | 63.7 | 63.82 | 63.82 | 1.855e+6 |
| 2026-02-11 | YUM | 157.67 | 159.87 | 156.52 | 158.31 | 158.31 | 1.465e+6 |
| 2026-02-11 | NXPI | 239.6 | 249.57 | 238.01 | 248.47 | 248.47 | 4.863e+6 |
| 2026-02-11 | ZION | 63.64 | 64.05 | 61.21 | 61.99 | 61.99 | 2.109e+6 |
| 2026-02-11 | NDAQ | 82.31 | 82.51 | 79.67 | 80.17 | 80.17 | 6.681e+6 |
| 2026-02-11 | ODFL | 194.43 | 199.72 | 193.93 | 194.19 | 194.19 | 2.393e+6 |
| 2026-02-11 | TXT | 96.3 | 97.33 | 95.67 | 97.26 | 97.26 | 1.418e+6 |
| 2026-02-11 | OGN | 7.73 | 7.78 | 7.61 | 7.66 | 7.66 | 4.474e+6 |
| 2026-02-11 | SNA | 373.69 | 382.26 | 370.56 | 377.67 | 377.67 | 602,101 |
| 2026-02-11 | OI | 15.69 | 16.08 | 15.05 | 15.58 | 15.58 | 3.721e+6 |
| 2026-02-11 | NE | 42.19 | 43.69 | 41.45 | 43.58 | 43.58 | 2.870e+6 |
| 2026-02-11 | UA | 6.88 | 6.9 | 6.58 | 6.75 | 6.75 | 3.079e+6 |
| 2026-02-11 | PNC | 238.5 | 240.73 | 233.04 | 233.69 | 233.69 | 2.457e+6 |
| 2026-02-11 | ON | 69.24 | 71.68 | 68.75 | 71.18 | 71.18 | 1.227e+7 |
| 2026-02-11 | SJM | 106.33 | 108.82 | 104.85 | 108.75 | 108.75 | 1.849e+6 |
| 2026-02-11 | ORCL | 163.09 | 163.09 | 153.46 | 156.61 | 156.61 | 2.454e+7 |
| 2026-02-11 | SNPS | 442.09 | 443.26 | 424.99 | 438.21 | 438.21 | 2.247e+6 |
| 2026-02-11 | VAL | 81.9 | 89.16 | 81.23 | 88.42 | 88.42 | 4.117e+6 |
| 2026-02-11 | ORLY | 93.46 | 94.33 | 92.82 | 94.11 | 94.11 | 6.038e+6 |
| 2026-02-11 | OTIS | 88.85 | 89.61 | 88.35 | 88.47 | 88.47 | 3.204e+6 |
| 2026-02-11 | NEE | 90.74 | 90.97 | 89.85 | 90.74 | 90.74 | 7.305e+6 |
| 2026-02-11 | PSA | 289.29 | 290.98 | 287.21 | 290.88 | 290.88 | 1.077e+6 |
| 2026-02-11 | UAL | 117.5 | 118.94 | 112.41 | 113.94 | 113.94 | 5.046e+6 |
| 2026-02-11 | UBER | 73.76 | 74.09 | 70.65 | 71.01 | 71.01 | 2.805e+7 |
| 2026-02-11 | OXY | 46.78 | 47.47 | 46.61 | 47.02 | 47.02 | 1.195e+7 |
| 2026-02-11 | PNR | 98.85 | 100.54 | 98.27 | 100.21 | 100.21 | 1.720e+6 |
| 2026-02-11 | PPG | 127.41 | 129.62 | 127.31 | 129.44 | 129.44 | 1.618e+6 |
| 2026-02-11 | PANW | 167.2 | 168.28 | 163.49 | 165.3 | 165.3 | 4.367e+7 |
| 2026-02-11 | PAYC | 124.65 | 124.67 | 116.52 | 118.39 | 118.39 | 3.156e+6 |
| 2026-02-11 | PRU | 101.95 | 104.16 | 101.95 | 103.85 | 103.85 | 2.705e+6 |
| 2026-02-11 | PAYX | 97.01 | 97.87 | 92.89 | 93.64 | 93.64 | 5.719e+6 |
| 2026-02-11 | UNP | 260.92 | 262.54 | 259.45 | 261.44 | 261.44 | 4.635e+6 |
| 2026-02-11 | PBI | 10.59 | 10.63 | 10.18 | 10.2 | 10.2 | 1.341e+6 |
| 2026-02-11 | PCAR | 126.34 | 129.79 | 126.24 | 129.08 | 129.08 | 3.287e+6 |
| 2026-02-11 | NBR | 69.68 | 71.47 | 68.37 | 70.88 | 70.88 | 405,679 |
| 2026-02-11 | PCG | 16.75 | 17.1 | 16.63 | 17.05 | 17.05 | 2.368e+7 |
| 2026-02-11 | XEL | 77.1 | 77.55 | 76.54 | 77.35 | 77.35 | 5.188e+6 |
| 2026-02-11 | STX | 408.93 | 414.88 | 390.32 | 406.54 | 406.54 | 2.827e+6 |
| 2026-02-11 | ZTS | 126.42 | 129.2 | 126.42 | 128.11 | 128.11 | 6.934e+6 |
| 2026-02-11 | PEG | 82.54 | 83.54 | 81.95 | 83.48 | 83.48 | 1.801e+6 |
| 2026-02-11 | POM | 0.22 | 0.24 | 0.22 | 0.2376 | 0.2376 | 239,979 |
| 2026-02-11 | WDC | 274.95 | 279.66 | 266.21 | 273.61 | 273.61 | 9.363e+6 |
| 2026-02-11 | URBN | 70.35 | 72.14 | 69.58 | 70.52 | 70.52 | 1.051e+6 |
| 2026-02-11 | TDC | 38.68 | 41.78 | 35.21 | 37.88 | 37.88 | 1.138e+7 |
| 2026-02-11 | PENN | 13.87 | 13.99 | 13.32 | 13.36 | 13.36 | 3.201e+6 |
| 2026-02-11 | PEP | 166.16 | 168.76 | 164.55 | 167.65 | 167.65 | 6.734e+6 |
| 2026-02-11 | TJX | 152.25 | 153.32 | 149.34 | 149.83 | 149.83 | 5.469e+6 |