Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34301–34350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-10 | UA | 7.19 | 7.27 | 6.81 | 6.84 | 6.84 | 9.358e+6 |
| 2026-02-10 | SBAC | 182.4 | 187.14 | 182.4 | 186.67 | 186.67 | 722,600 |
| 2026-02-10 | PTC | 159.32 | 162.93 | 159.32 | 162.72 | 162.72 | 1.420e+6 |
| 2026-02-10 | SBNY | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
| 2026-02-10 | PM | 180.03 | 181.68 | 178.12 | 181.07 | 181.07 | 4.115e+6 |
| 2026-02-10 | SBUX | 97.77 | 98.45 | 96.26 | 96.34 | 96.34 | 8.544e+6 |
| 2026-02-10 | PPG | 126.31 | 127.83 | 125.51 | 127.57 | 127.57 | 1.587e+6 |
| 2026-02-10 | SE | 109.89 | 114.9 | 108.51 | 113.33 | 113.33 | 6.156e+6 |
| 2026-02-10 | UBER | 74.38 | 75.05 | 73.47 | 73.5 | 73.5 | 1.896e+7 |
| 2026-02-10 | SEDG | 36.65 | 37.85 | 35.62 | 36.79 | 36.79 | 2.391e+6 |
| 2026-02-10 | SO | 88.31 | 89.93 | 88.04 | 89.28 | 89.28 | 5.784e+6 |
| 2026-02-10 | SHW | 361.86 | 364.2 | 358.09 | 362.9 | 362.9 | 1.656e+6 |
| 2026-02-10 | WFC | 93.78 | 94.47 | 89.24 | 91.39 | 91.39 | 2.015e+7 |
| 2026-02-10 | SIG | 95.87 | 97.35 | 90.37 | 91.22 | 91.22 | 899,900 |
| 2026-02-10 | UAL | 115.71 | 118.72 | 115.71 | 116.36 | 116.36 | 4.794e+6 |
| 2026-02-10 | T | 26.79 | 27.3 | 26.79 | 27.12 | 27.12 | 3.493e+7 |
| 2026-02-10 | TTWO | 212.49 | 213.53 | 208.73 | 210.71 | 210.71 | 4.145e+6 |
| 2026-02-10 | TAP | 50.53 | 51.91 | 50.2 | 51.5 | 51.5 | 2.461e+6 |
| 2026-02-10 | O | 62.41 | 63.32 | 62.17 | 63.08 | 63.08 | 5.549e+6 |
| 2026-02-10 | TDG | 1,320.17 | 1,332.41 | 1,300.84 | 1,311.95 | 1,311.95 | 435,300 |
| 2026-02-10 | XEL | 76.3 | 77.75 | 75.94 | 76.93 | 76.93 | 6.703e+6 |
| 2026-02-10 | TDY | 656.63 | 664.66 | 651.85 | 659.92 | 659.92 | 391,200 |
| 2026-02-10 | WU | 9.75 | 9.89 | 9.69 | 9.86 | 9.86 | 6.964e+6 |
| 2026-02-10 | TE | 7.61 | 7.88 | 7.25 | 7.51 | 7.51 | 1.761e+7 |
| 2026-02-10 | VRSN | 217.85 | 219.21 | 215.32 | 218.68 | 218.68 | 911,000 |
| 2026-02-10 | TECH | 65.27 | 65.73 | 64.21 | 64.59 | 64.59 | 1.708e+6 |
| 2026-02-10 | NDAQ | 82.06 | 84.24 | 81.77 | 82.25 | 82.25 | 8.384e+6 |
| 2026-02-10 | TEL | 224.28 | 228.66 | 223.98 | 224.23 | 224.23 | 2.127e+6 |
| 2026-02-10 | VFC | 21.02 | 21.21 | 20.74 | 20.8 | 20.8 | 5.639e+6 |
| 2026-02-10 | TER | 309.76 | 311.61 | 299.24 | 304.65 | 304.65 | 2.931e+6 |
| 2026-02-10 | NBR | 70.4 | 70.46 | 67.75 | 68.34 | 68.34 | 341,300 |
| 2026-02-10 | TFX | 106.17 | 107.42 | 105.14 | 105.28 | 105.28 | 865,212 |
| 2026-02-10 | NDSN | 290.01 | 295.09 | 287.69 | 294.89 | 294.89 | 344,613 |
| 2026-02-10 | TGNA | 20.68 | 20.79 | 20.51 | 20.77 | 20.77 | 2.491e+6 |
| 2026-02-10 | VLTO | 92.01 | 93.45 | 91.93 | 92.67 | 92.67 | 2.969e+6 |
| 2026-02-10 | THC | 194.21 | 194.21 | 188.79 | 193.04 | 193.04 | 1.425e+6 |
| 2026-02-10 | SOLS | 64.63 | 65.26 | 63.45 | 63.73 | 63.73 | 2.583e+6 |
| 2026-02-10 | TKO | 210.96 | 215.14 | 208.71 | 213.25 | 213.25 | 821,100 |
| 2026-02-10 | PPL | 35.6 | 36.22 | 35.34 | 35.81 | 35.81 | 1.255e+7 |
| 2026-02-10 | TMO | 548.87 | 550.41 | 537.02 | 539.27 | 539.27 | 2.022e+6 |
| 2026-02-10 | SPG | 194.94 | 196.35 | 192.94 | 194.06 | 194.06 | 1.693e+6 |
| 2026-02-10 | TPL | 378.17 | 404.26 | 378.17 | 401.16 | 401.16 | 918,800 |
| 2026-02-10 | TTD | 27.34 | 28.54 | 27.3 | 28.13 | 28.13 | 1.325e+7 |
| 2026-02-10 | TPR | 155.2 | 156.58 | 151.38 | 152.77 | 152.77 | 2.979e+6 |
| 2026-02-10 | NWSA | 22.77 | 23.67 | 22.73 | 23.48 | 23.48 | 5.487e+6 |
| 2026-02-10 | TRIP | 12.84 | 13.21 | 12.73 | 12.83 | 12.83 | 2.513e+6 |
| 2026-02-10 | PSKY | 10.71 | 10.87 | 10.64 | 10.78 | 10.78 | 8.683e+6 |
| 2026-02-10 | TRMB | 65.41 | 69.04 | 64.75 | 68.88 | 68.88 | 4.570e+6 |
| 2026-02-10 | VEEV | 186.95 | 190.67 | 185.63 | 186.99 | 186.99 | 1.977e+6 |
| 2026-02-10 | TRV | 291.58 | 299.7 | 291.58 | 297.53 | 297.53 | 2.448e+6 |