Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34351–34400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-10 | RTX | 193.58 | 194.95 | 191.65 | 193.74 | 193.74 | 5.502e+6 |
| 2026-02-10 | TSCO | 53.57 | 54.02 | 53 | 53.81 | 53.81 | 4.261e+6 |
| 2026-02-10 | UDR | 37.77 | 39.14 | 37.27 | 38.89 | 38.89 | 6.586e+6 |
| 2026-02-10 | TSLA | 418.08 | 427.25 | 417 | 425.21 | 425.21 | 6.445e+7 |
| 2026-02-10 | PGR | 201.33 | 202.56 | 198.72 | 202.49 | 202.49 | 2.872e+6 |
| 2026-02-10 | VRTX | 469.83 | 474.57 | 462.24 | 463.48 | 463.48 | 2.128e+6 |
| 2026-02-10 | ZTS | 127.13 | 129.04 | 127.13 | 127.58 | 127.58 | 3.620e+6 |
| 2026-02-10 | VST | 160.18 | 161.2 | 154.6 | 159.38 | 159.38 | 9.074e+6 |
| 2026-02-10 | WMB | 69.49 | 71.06 | 67.94 | 68.34 | 68.34 | 1.558e+7 |
| 2026-02-10 | VTR | 82.3 | 83.53 | 82.15 | 83.37 | 83.37 | 3.809e+6 |
| 2026-02-10 | TSN | 64.9 | 65.42 | 63.83 | 64.44 | 64.44 | 2.165e+6 |
| 2026-02-10 | VTRS | 15.29 | 15.79 | 15.23 | 15.7 | 15.7 | 1.743e+7 |
| 2026-02-10 | PLD | 136.82 | 139.84 | 136.4 | 139.36 | 139.36 | 2.831e+6 |
| 2026-02-10 | VZ | 46.33 | 47.08 | 46.08 | 46.69 | 46.69 | 3.215e+7 |
| 2026-02-10 | RRC | 36.07 | 36.36 | 35.53 | 35.73 | 35.73 | 2.162e+6 |
| 2026-02-10 | WAB | 243.31 | 246.45 | 241.92 | 245.85 | 245.85 | 1.515e+6 |
| 2026-02-10 | SNDK | 573.88 | 582.28 | 540.14 | 541.64 | 541.64 | 1.590e+7 |
| 2026-02-10 | WAT | 327.82 | 334.69 | 322.88 | 327.02 | 327.02 | 3.755e+6 |
| 2026-02-10 | TFC | 53.44 | 54.2 | 53.19 | 53.96 | 53.96 | 8.196e+6 |
| 2026-02-10 | WBD | 27.68 | 27.97 | 27.45 | 27.8 | 27.8 | 3.520e+7 |
| 2026-02-10 | VNT | 42.81 | 42.94 | 42.13 | 42.54 | 42.54 | 1.223e+6 |
| 2026-02-10 | WEC | 109.9 | 112.2 | 109.56 | 111.03 | 111.03 | 1.987e+6 |
| 2026-02-10 | TYL | 357.26 | 367.55 | 356.55 | 360.51 | 360.51 | 783,938 |
| 2026-02-10 | WELL | 195.84 | 199.75 | 195.42 | 199.45 | 199.45 | 3.302e+6 |
| 2026-02-10 | USB | 59.5 | 60.37 | 59.19 | 59.93 | 59.93 | 8.502e+6 |
| 2026-02-10 | WHR | 87.33 | 91.88 | 87.31 | 89.96 | 89.96 | 1.654e+6 |
| 2026-02-10 | MSI | 419.92 | 422.72 | 416.1 | 418.58 | 418.58 | 1.213e+6 |
| 2026-02-10 | WMT | 128.43 | 128.83 | 125.89 | 126.2 | 126.2 | 2.466e+7 |
| 2026-02-10 | POOL | 261.27 | 266.62 | 259.87 | 263.78 | 263.78 | 604,059 |
| 2026-02-10 | LITE | 548.22 | 574.69 | 530.29 | 561.13 | 561.13 | 4.788e+6 |
| 2026-02-10 | A | 128 | 129.69 | 127 | 128.71 | 128.71 | 2.125e+6 |
| 2026-02-10 | ESS | 255.68 | 260.26 | 254.87 | 259.71 | 259.71 | 515,345 |
| 2026-02-10 | AA | 61.78 | 63.13 | 60.54 | 61.56 | 61.56 | 6.641e+6 |
| 2026-02-10 | EXPD | 163.65 | 164.49 | 161.55 | 161.71 | 161.71 | 1.228e+6 |
| 2026-02-10 | AAL | 14.94 | 15.22 | 14.92 | 15.1 | 15.1 | 3.368e+7 |
| 2026-02-10 | HUM | 188.62 | 190.6 | 179.98 | 180.39 | 180.39 | 4.245e+6 |
| 2026-02-10 | AAP | 55.76 | 56.98 | 55.16 | 56.35 | 56.35 | 1.622e+6 |
| 2026-02-10 | ES | 65.91 | 68.15 | 65.91 | 67.77 | 67.77 | 2.323e+6 |
| 2026-02-10 | AAPL | 274.64 | 275.12 | 272.69 | 273.43 | 273.43 | 3.438e+7 |
| 2026-02-10 | HPE | 23.85 | 24.09 | 23.75 | 23.81 | 23.81 | 1.287e+7 |
| 2026-02-10 | ABBV | 221.91 | 223.95 | 220.11 | 220.57 | 220.57 | 6.045e+6 |
| 2026-02-10 | EXPE | 235.39 | 248.15 | 233.61 | 241.02 | 241.02 | 3.326e+6 |
| 2026-02-10 | ABNB | 120.44 | 121.88 | 119.35 | 120.32 | 120.32 | 5.513e+6 |
| 2026-02-10 | HWM | 225.6 | 227.41 | 223.94 | 224.37 | 224.37 | 2.504e+6 |
| 2026-02-10 | ABT | 110.49 | 112.05 | 110.31 | 111.58 | 111.58 | 1.051e+7 |
| 2026-02-10 | COST | 994.56 | 996 | 967.59 | 969.82 | 969.82 | 1.782e+6 |
| 2026-02-10 | ACGL | 95.84 | 99.08 | 94.84 | 97.85 | 97.85 | 2.483e+6 |
| 2026-02-10 | CRM | 191.42 | 198.61 | 190.28 | 192.97 | 192.97 | 1.339e+7 |
| 2026-02-10 | ACN | 235.47 | 241.55 | 233.02 | 238.83 | 238.83 | 5.673e+6 |
| 2026-02-10 | APD | 284.47 | 291.31 | 284.47 | 288.96 | 288.96 | 915,400 |