Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34251–34300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-10 | ZBH | 93.89 | 95.17 | 91.01 | 91.15 | 91.15 | 4.150e+6 |
| 2026-02-10 | PFG | 93.63 | 95.05 | 90.7 | 92.8 | 92.8 | 3.062e+6 |
| 2026-02-10 | SYF | 74.23 | 74.74 | 72.8 | 73.6 | 73.6 | 6.185e+6 |
| 2026-02-10 | PG | 156.35 | 158.95 | 155.55 | 157.89 | 157.89 | 9.910e+6 |
| 2026-02-10 | XRX | 2.07 | 2.17 | 2.04 | 2.07 | 2.07 | 2.359e+6 |
| 2026-02-10 | PH | 978.37 | 989.84 | 972.46 | 989.33 | 989.33 | 753,579 |
| 2026-02-10 | TRGP | 217.5 | 218.1 | 215.18 | 215.97 | 215.97 | 1.510e+6 |
| 2026-02-10 | PSX | 154.78 | 155.22 | 153.41 | 154.91 | 154.91 | 1.537e+6 |
| 2026-02-10 | TGT | 113.27 | 114.9 | 110.96 | 111.04 | 111.04 | 4.955e+6 |
| 2026-02-10 | PVH | 66.97 | 69.39 | 66.96 | 68.5 | 68.5 | 951,591 |
| 2026-02-10 | UNM | 71.27 | 72.24 | 70.32 | 71.32 | 71.32 | 1.491e+6 |
| 2026-02-10 | PWR | 514.99 | 517.39 | 507.57 | 510.54 | 510.54 | 806,405 |
| 2026-02-10 | SLG | 42.77 | 43.05 | 41.52 | 41.79 | 41.79 | 1.256e+6 |
| 2026-02-10 | PYPL | 40.62 | 42.22 | 40.62 | 41.36 | 41.36 | 2.279e+7 |
| 2026-02-10 | TJX | 155.65 | 156.2 | 152.12 | 152.35 | 152.35 | 4.520e+6 |
| 2026-02-10 | QCOM | 137.27 | 139.52 | 135.92 | 139.2 | 139.2 | 9.763e+6 |
| 2026-02-10 | PODD | 246.13 | 255.71 | 246.13 | 252.41 | 252.41 | 1.450e+6 |
| 2026-02-10 | QRVO | 83.27 | 85.5 | 83.1 | 84.31 | 84.31 | 852,829 |
| 2026-02-10 | STI | 6.93 | 6.93 | 6.21 | 6.27 | 6.27 | 52,600 |
| 2026-02-10 | R | 214.09 | 215.44 | 208.36 | 210.45 | 210.45 | 721,145 |
| 2026-02-10 | PLTR | 144.97 | 145.56 | 137.77 | 139.51 | 139.51 | 5.606e+7 |
| 2026-02-10 | REG | 75.62 | 76.65 | 75.55 | 76.33 | 76.33 | 1.257e+6 |
| 2026-02-10 | WDC | 279.9 | 283.69 | 260.63 | 262.44 | 262.44 | 9.561e+6 |
| 2026-02-10 | REGN | 777.64 | 779.31 | 751.08 | 752.89 | 752.89 | 792,677 |
| 2026-02-10 | TT | 459.45 | 464.33 | 458.99 | 460.27 | 460.27 | 1.148e+6 |
| 2026-02-10 | RF | 30.41 | 30.78 | 30.06 | 30.53 | 30.53 | 1.015e+7 |
| 2026-02-10 | MRK | 116.83 | 117.31 | 115.25 | 116.29 | 116.29 | 1.185e+7 |
| 2026-02-10 | RHI | 27.89 | 28.69 | 27.5 | 28.04 | 28.04 | 3.851e+6 |
| 2026-02-10 | STLD | 201.96 | 202.85 | 197.85 | 200.5 | 200.5 | 918,500 |
| 2026-02-10 | RIG | 5.6 | 5.6 | 5.18 | 5.44 | 5.44 | 1.193e+8 |
| 2026-02-10 | SWK | 89.59 | 92.07 | 89.59 | 90.75 | 90.75 | 1.755e+6 |
| 2026-02-10 | RJF | 172.39 | 173.49 | 156.6 | 157.89 | 157.89 | 4.178e+6 |
| 2026-02-10 | NSC | 304.72 | 314.88 | 304.04 | 314.09 | 314.09 | 1.526e+6 |
| 2026-02-10 | RL | 348.59 | 361.65 | 346.06 | 355.21 | 355.21 | 952,700 |
| 2026-02-10 | STT | 132.83 | 134.46 | 128.27 | 131.35 | 131.35 | 1.974e+6 |
| 2026-02-10 | RMD | 274.55 | 276.21 | 261.6 | 262.15 | 262.15 | 1.812e+6 |
| 2026-02-10 | SLB | 50.6 | 50.67 | 49.5 | 50.03 | 50.03 | 1.410e+7 |
| 2026-02-10 | ROK | 408.82 | 415.78 | 404.51 | 409.91 | 409.91 | 1.131e+6 |
| 2026-02-10 | XYL | 125.81 | 132.35 | 123.56 | 128.48 | 128.48 | 5.023e+6 |
| 2026-02-10 | ROL | 63.99 | 64.7 | 63.86 | 64.55 | 64.55 | 2.827e+6 |
| 2026-02-10 | SCHW | 106.26 | 106.75 | 96.34 | 98.56 | 98.56 | 4.042e+7 |
| 2026-02-10 | ROP | 349.57 | 354.06 | 344.37 | 347.95 | 347.95 | 1.776e+6 |
| 2026-02-10 | SEE | 41.68 | 41.73 | 41.64 | 41.69 | 41.69 | 3.087e+6 |
| 2026-02-10 | ROST | 193.46 | 194.41 | 191.54 | 191.93 | 191.93 | 2.602e+6 |
| 2026-02-10 | WSM | 216.62 | 219.64 | 214.65 | 215.92 | 215.92 | 788,400 |
| 2026-02-10 | RSG | 223.55 | 225.05 | 222.22 | 222.44 | 222.44 | 1.611e+6 |
| 2026-02-10 | TDC | 28.55 | 29.49 | 28.28 | 29.23 | 29.23 | 3.437e+6 |
| 2026-02-10 | RVTY | 103.38 | 106.47 | 102.72 | 104.67 | 104.67 | 1.282e+6 |
| 2026-02-10 | PSA | 287.09 | 290.78 | 284.29 | 289.38 | 289.38 | 1.254e+6 |
| 2026-02-10 | SATS | 114.77 | 117.86 | 114 | 115.67 | 115.67 | 4.105e+6 |