Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33751–33800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-11 | WDAY | 153.02 | 154 | 142.72 | 144.55 | 144.55 | 5.274e+6 |
| 2026-02-11 | STE | 242.83 | 243.46 | 237.26 | 242.85 | 242.85 | 977,900 |
| 2026-02-11 | RJF | 162.17 | 162.57 | 155.96 | 158.01 | 158.01 | 2.792e+6 |
| 2026-02-11 | SW | 47.71 | 50.6 | 47.23 | 49.28 | 49.28 | 2.023e+7 |
| 2026-02-11 | RL | 359.44 | 364.15 | 356.53 | 358.53 | 358.53 | 793,651 |
| 2026-02-11 | PLD | 139.08 | 140.71 | 138.71 | 138.76 | 138.76 | 3.624e+6 |
| 2026-02-11 | UNH | 270.34 | 277.53 | 267.72 | 276.76 | 276.76 | 6.333e+6 |
| 2026-02-11 | RMD | 259.15 | 260.46 | 252.08 | 258.25 | 258.25 | 1.179e+6 |
| 2026-02-11 | PNW | 94.14 | 95.29 | 93.73 | 95.18 | 95.18 | 981,021 |
| 2026-02-11 | ROK | 418.51 | 422.23 | 403.89 | 404.12 | 404.12 | 1.436e+6 |
| 2026-02-11 | ROL | 64.58 | 65.72 | 64.27 | 65.18 | 65.18 | 5.095e+6 |
| 2026-02-11 | VNT | 42.88 | 43.22 | 40.61 | 40.69 | 40.69 | 1.995e+6 |
| 2026-02-11 | TRGP | 219.07 | 221.48 | 217.28 | 220.8 | 220.8 | 1.180e+6 |
| 2026-02-11 | ZBH | 90.62 | 95.39 | 89.97 | 95.35 | 95.35 | 3.653e+6 |
| 2026-02-11 | ROP | 346.32 | 346.75 | 330.38 | 332.95 | 332.95 | 2.434e+6 |
| 2026-02-11 | SMCI | 33.89 | 33.91 | 31.64 | 32.04 | 32.04 | 2.455e+7 |
| 2026-02-11 | ROST | 193.25 | 193.25 | 190.82 | 192.14 | 192.14 | 2.116e+6 |
| 2026-02-11 | STZ | 163.31 | 163.31 | 159.25 | 162.12 | 162.12 | 2.715e+6 |
| 2026-02-11 | TFC | 54.14 | 54.62 | 52.83 | 52.94 | 52.94 | 9.983e+6 |
| 2026-02-11 | A | 127.74 | 129.27 | 126.85 | 128.61 | 128.61 | 2.063e+6 |
| 2026-02-11 | AA | 63.26 | 64.56 | 61.26 | 62.94 | 62.94 | 7.494e+6 |
| 2026-02-11 | AAL | 15.18 | 15.38 | 14.2 | 14.35 | 14.35 | 4.458e+7 |
| 2026-02-11 | AAP | 57.74 | 59.6 | 57.13 | 59.37 | 59.37 | 2.140e+6 |
| 2026-02-11 | AAPL | 274.45 | 279.93 | 274.2 | 275.25 | 275.25 | 5.193e+7 |
| 2026-02-11 | ABBV | 220.44 | 222.3 | 216.25 | 218.99 | 218.99 | 8.073e+6 |
| 2026-02-11 | ABNB | 120.96 | 122.35 | 118.13 | 119.55 | 119.55 | 5.842e+6 |
| 2026-02-11 | ABT | 111.04 | 113.02 | 110.68 | 112.88 | 112.88 | 9.307e+6 |
| 2026-02-11 | ACGL | 97.75 | 98.8 | 95.71 | 98.61 | 98.61 | 2.008e+6 |
| 2026-02-11 | ACN | 239.88 | 240.27 | 226.9 | 228.55 | 228.55 | 6.076e+6 |
| 2026-02-11 | ADBE | 263.08 | 264.2 | 255.71 | 257.16 | 257.16 | 8.760e+6 |
| 2026-02-11 | ADI | 328.85 | 336.79 | 326.4 | 335.95 | 335.95 | 3.909e+6 |
| 2026-02-11 | ADP | 223.68 | 224.23 | 214.88 | 215.79 | 215.79 | 4.598e+6 |
| 2026-02-11 | ADSK | 234.12 | 239.8 | 229.52 | 232.59 | 232.59 | 2.622e+6 |
| 2026-02-11 | ADT | 8.21 | 8.21 | 7.73 | 7.74 | 7.74 | 1.031e+7 |
| 2026-02-11 | AEE | 104.84 | 105.88 | 104.29 | 105.3 | 105.3 | 2.385e+6 |
| 2026-02-11 | AEP | 120.59 | 121.71 | 119.6 | 121.37 | 121.37 | 2.844e+6 |
| 2026-02-11 | AES | 16.22 | 16.39 | 16.07 | 16.24 | 16.24 | 8.033e+6 |
| 2026-02-11 | AFL | 114.59 | 115.47 | 112.05 | 115.04 | 115.04 | 3.059e+6 |
| 2026-02-11 | AIG | 75.61 | 79.59 | 75.61 | 77.98 | 77.98 | 7.591e+6 |
| 2026-02-11 | AIV | 4.46 | 4.48 | 4.42 | 4.43 | 4.43 | 1.106e+6 |
| 2026-02-11 | AIZ | 233.31 | 233.31 | 214.36 | 215.14 | 215.14 | 1.204e+6 |
| 2026-02-11 | AKAM | 99.01 | 99.01 | 94.49 | 94.8 | 94.8 | 4.122e+6 |
| 2026-02-11 | ALB | 171.84 | 176.22 | 169.55 | 174.99 | 174.99 | 3.763e+6 |
| 2026-02-11 | ALGN | 196.6 | 197.71 | 194.22 | 197.51 | 197.51 | 1.370e+6 |
| 2026-02-11 | ALK | 59.37 | 60.5 | 57.22 | 57.5 | 57.5 | 2.003e+6 |
| 2026-02-11 | ALL | 199.99 | 205.13 | 197.48 | 203.7 | 203.7 | 1.719e+6 |
| 2026-02-11 | ALLE | 178.02 | 179.92 | 176.27 | 178.71 | 178.71 | 611,613 |
| 2026-02-11 | AMAT | 337.06 | 343.48 | 330.06 | 339.03 | 339.03 | 7.161e+6 |
| 2026-02-11 | AMD | 217.88 | 219.65 | 209.21 | 213.58 | 213.58 | 3.338e+7 |
| 2026-02-11 | AME | 232.63 | 236.81 | 232.63 | 234.92 | 234.92 | 1.146e+6 |