Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34051–34100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-02-11 | XOM | 151.92 | 154.84 | 151.53 | 153.49 | 153.49 | 2.309e+7 |
| 2026-02-11 | NDSN | 295.67 | 299.87 | 292.68 | 293.57 | 293.57 | 697,200 |
| 2026-02-11 | SYK | 359.4 | 363.12 | 354.82 | 362.72 | 362.72 | 1.949e+6 |
| 2026-02-11 | PFE | 27.1 | 27.49 | 26.87 | 27.28 | 27.28 | 4.170e+7 |
| 2026-02-11 | SOLS | 67.51 | 75.35 | 66.04 | 74.87 | 74.87 | 7.785e+6 |
| 2026-02-11 | WYNN | 116.69 | 117.83 | 114.32 | 114.96 | 114.96 | 1.697e+6 |
| 2026-02-11 | PFG | 92.8 | 93.72 | 91.08 | 91.98 | 91.98 | 1.496e+6 |
| 2026-02-11 | PG | 157.45 | 159.93 | 157 | 158.8 | 158.8 | 1.022e+7 |
| 2026-02-11 | O | 63.13 | 63.8 | 62.82 | 63.68 | 63.68 | 6.625e+6 |
| 2026-02-11 | VICI | 28.83 | 29.02 | 28.66 | 28.7 | 28.7 | 8.459e+6 |
| 2026-02-11 | WU | 9.87 | 9.94 | 9.64 | 9.66 | 9.66 | 7.106e+6 |
| 2026-02-11 | PH | 997.74 | 1,010.2 | 989.45 | 993.58 | 993.58 | 753,156 |
| 2026-02-11 | NCLH | 23.01 | 23.35 | 22.54 | 22.95 | 22.95 | 1.656e+7 |
| 2026-02-11 | PSX | 157.04 | 159.06 | 155.67 | 159.03 | 159.03 | 2.048e+6 |
| 2026-02-11 | SPGI | 405.76 | 413.03 | 389.82 | 389.85 | 389.85 | 5.175e+6 |
| 2026-02-11 | VST | 164.77 | 165.08 | 158.33 | 159.93 | 159.93 | 4.279e+6 |
| 2026-02-11 | UPS | 116.1 | 117.26 | 115.7 | 116.39 | 116.39 | 6.650e+6 |
| 2026-02-11 | PVH | 68.5 | 70.26 | 68.07 | 68.5 | 68.5 | 787,800 |
| 2026-02-11 | V | 326.24 | 330.36 | 325.75 | 328.56 | 328.56 | 8.264e+6 |
| 2026-02-11 | TYL | 363.04 | 370 | 336.58 | 339.25 | 339.25 | 1.281e+6 |
| 2026-02-11 | RTX | 194.13 | 197.35 | 193.6 | 195.05 | 195.05 | 6.784e+6 |
| 2026-02-11 | PWR | 520.89 | 534.4 | 512.01 | 523.86 | 523.86 | 1.056e+6 |
| 2026-02-11 | TTD | 28.24 | 28.37 | 26.95 | 27.23 | 27.23 | 1.027e+7 |
| 2026-02-11 | PYPL | 41.38 | 41.5 | 39.89 | 40.34 | 40.34 | 2.154e+7 |
| 2026-02-11 | SRE | 89.98 | 90.58 | 89.16 | 90.55 | 90.55 | 3.670e+6 |
| 2026-02-11 | SWKS | 62.07 | 63.45 | 61.81 | 62.92 | 62.92 | 2.733e+6 |
| 2026-02-11 | WMB | 69.3 | 71.07 | 69.07 | 70.61 | 70.61 | 1.166e+7 |
| 2026-02-11 | QCOM | 139.14 | 141.48 | 138.22 | 140.14 | 140.14 | 9.379e+6 |
| 2026-02-11 | PRGO | 14.06 | 14.33 | 13.91 | 14.28 | 14.28 | 1.987e+6 |
| 2026-02-11 | VRSN | 218.73 | 219.33 | 211.53 | 214.31 | 214.31 | 696,091 |
| 2026-02-11 | PPL | 35.89 | 35.89 | 35.53 | 35.74 | 35.74 | 1.273e+7 |
| 2026-02-11 | QRVO | 84.9 | 86.15 | 84.55 | 85.82 | 85.82 | 850,600 |
| 2026-02-11 | NAVI | 9.67 | 9.8 | 9.51 | 9.66 | 9.66 | 1.457e+6 |
| 2026-02-11 | VEEV | 186 | 186 | 175.13 | 177.04 | 177.04 | 4.286e+6 |
| 2026-02-11 | R | 202.83 | 228.5 | 202.83 | 215.53 | 215.53 | 733,209 |
| 2026-02-11 | REG | 76.43 | 76.43 | 74.81 | 75.74 | 75.74 | 1.358e+6 |
| 2026-02-11 | UDR | 39.5 | 39.66 | 38.42 | 39.27 | 39.27 | 7.056e+6 |
| 2026-02-11 | ULTA | 686.82 | 695 | 682.03 | 683.05 | 683.05 | 360,800 |
| 2026-02-11 | REGN | 748.84 | 779.32 | 743.07 | 776.88 | 776.88 | 1.124e+6 |
| 2026-02-11 | RRC | 36.36 | 36.8 | 35.9 | 36.3 | 36.3 | 2.608e+6 |
| 2026-02-11 | SOLV | 80.38 | 81.65 | 79.49 | 81.49 | 81.49 | 729,107 |
| 2026-02-11 | VLO | 202.21 | 203.37 | 199.57 | 202.96 | 202.96 | 2.918e+6 |
| 2026-02-11 | RF | 30.7 | 31.03 | 30.14 | 30.66 | 30.66 | 1.558e+7 |
| 2026-02-11 | TTWO | 208 | 210.24 | 199.36 | 203.89 | 203.89 | 4.207e+6 |
| 2026-02-11 | TXN | 222 | 230.15 | 222 | 225.41 | 225.41 | 9.133e+6 |
| 2026-02-11 | VRSK | 167.35 | 173.56 | 164.46 | 173.33 | 173.33 | 4.254e+6 |
| 2026-02-11 | RHI | 27.92 | 28.28 | 25.78 | 25.89 | 25.89 | 4.422e+6 |
| 2026-02-11 | RIG | 5.62 | 6.05 | 5.58 | 6 | 6 | 1.307e+8 |