Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35351–35400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-06 | ZION | 63.86 | 65.22 | 63.56 | 64.34 | 64.34 | 2.252e+6 |
| 2026-02-06 | MCO | 459.39 | 463.46 | 445.48 | 450.44 | 450.44 | 1.837e+6 |
| 2026-02-06 | TXT | 93.56 | 95.85 | 93.48 | 95.42 | 95.42 | 1.863e+6 |
| 2026-02-06 | MDLZ | 59.46 | 60.09 | 59.32 | 59.51 | 59.51 | 1.081e+7 |
| 2026-02-06 | SNA | 361.76 | 366.84 | 355.38 | 364.51 | 364.51 | 463,808 |
| 2026-02-06 | MDT | 102.16 | 102.91 | 101.07 | 102.07 | 102.07 | 6.618e+6 |
| 2026-02-06 | NE | 36.87 | 38.94 | 36.87 | 38.77 | 38.77 | 2.177e+6 |
| 2026-02-06 | MET | 75.26 | 76.29 | 75.06 | 75.8 | 75.8 | 4.433e+6 |
| 2026-02-06 | PNC | 238.97 | 242.08 | 237.71 | 240.63 | 240.63 | 2.441e+6 |
| 2026-02-06 | META | 664.93 | 671.42 | 645.95 | 660.9 | 660.9 | 1.816e+7 |
| 2026-02-06 | SJM | 106.12 | 108.06 | 106.06 | 107.23 | 107.23 | 1.272e+6 |
| 2026-02-06 | MGM | 36.23 | 37.7 | 35.49 | 37.49 | 37.49 | 6.090e+6 |
| 2026-02-06 | SNPS | 424.99 | 431.13 | 416.16 | 426.88 | 426.88 | 2.504e+6 |
| 2026-02-06 | MHK | 131.86 | 134.06 | 130.76 | 131.89 | 131.89 | 1.061e+6 |
| 2026-02-06 | NEE | 89.92 | 90.38 | 87.8 | 88.87 | 88.87 | 8.225e+6 |
| 2026-02-06 | MKC | 66.18 | 67.75 | 66.01 | 66.82 | 66.82 | 3.565e+6 |
| 2026-02-06 | PNR | 95.62 | 97.79 | 95.42 | 97.05 | 97.05 | 1.597e+6 |
| 2026-02-06 | MKTX | 160.98 | 166.62 | 156.37 | 160.73 | 160.73 | 1.159e+6 |
| 2026-02-06 | PRU | 99.61 | 102 | 99.15 | 101.42 | 101.42 | 3.226e+6 |
| 2026-02-06 | MMM | 165.37 | 171.32 | 164.41 | 170.99 | 170.99 | 7.258e+6 |
| 2026-02-06 | UNP | 250.58 | 251.98 | 248.54 | 251.31 | 251.31 | 4.345e+6 |
| 2026-02-06 | MNST | 81.94 | 82.6 | 81.75 | 82.54 | 82.54 | 4.295e+6 |
| 2026-02-06 | STX | 425.52 | 431.18 | 406.15 | 428.57 | 428.57 | 3.285e+6 |
| 2026-02-06 | MO | 64.3 | 64.83 | 64.01 | 64.32 | 64.32 | 7.953e+6 |
| 2026-02-06 | POM | 0.205 | 0.244 | 0.205 | 0.231 | 0.231 | 140,500 |
| 2026-02-06 | MOH | 125.97 | 136.5 | 125 | 131.72 | 131.72 | 1.034e+7 |
| 2026-02-06 | URBN | 70.23 | 73.2 | 70.01 | 72.47 | 72.47 | 764,500 |
| 2026-02-06 | MOS | 27.49 | 28.18 | 27.39 | 28.08 | 28.08 | 4.542e+6 |
| 2026-02-06 | XOM | 144.67 | 147.58 | 144.15 | 147.07 | 147.07 | 1.722e+7 |
| 2026-02-06 | MPWR | 1,247.5 | 1,247.5 | 1,167.28 | 1,227.36 | 1,227.36 | 1.557e+6 |
| 2026-02-06 | SYK | 360.72 | 363.82 | 353.52 | 357.32 | 357.32 | 2.002e+6 |
| 2026-02-06 | MRK | 119.87 | 121.75 | 119.55 | 121.03 | 121.03 | 1.308e+7 |
| 2026-02-06 | WYNN | 112.52 | 117.65 | 112.17 | 117.39 | 117.39 | 1.806e+6 |
| 2026-02-06 | MRNA | 41.18 | 41.49 | 39.5 | 41.01 | 41.01 | 8.339e+6 |
| 2026-02-06 | VICI | 28.44 | 28.61 | 28.05 | 28.3 | 28.3 | 5.611e+6 |
| 2026-02-06 | MRSH | 187.31 | 188.14 | 183.69 | 184.08 | 184.08 | 2.343e+6 |
| 2026-02-06 | NCLH | 21.78 | 23.4 | 21.64 | 23.32 | 23.32 | 2.003e+7 |
| 2026-02-06 | MS | 177.94 | 180.22 | 176.55 | 179 | 179 | 9.140e+6 |
| 2026-02-06 | SPGI | 451.11 | 460.44 | 435.52 | 438.26 | 438.26 | 4.338e+6 |
| 2026-02-06 | MSFT | 397.4 | 400.01 | 391.18 | 399.36 | 399.36 | 5.352e+7 |
| 2026-02-06 | V | 330.41 | 333.75 | 325.75 | 330.21 | 330.21 | 7.799e+6 |
| 2026-02-06 | MSI | 419.99 | 421.16 | 411.16 | 421.07 | 421.07 | 1.053e+6 |
| 2026-02-06 | SRE | 86.94 | 87.46 | 85.61 | 86.75 | 86.75 | 4.776e+6 |
| 2026-02-06 | MTB | 234.54 | 236.9 | 233.89 | 236.37 | 236.37 | 1.266e+6 |
| 2026-02-06 | SWKS | 60.37 | 61.95 | 60.19 | 61.36 | 61.36 | 4.336e+6 |
| 2026-02-06 | MTCH | 30.68 | 31.61 | 30.65 | 31.43 | 31.43 | 4.701e+6 |
| 2026-02-06 | PRGO | 14.01 | 14.39 | 13.9 | 14.32 | 14.32 | 2.064e+6 |
| 2026-02-06 | MTD | 1,384.03 | 1,392.98 | 1,325.05 | 1,373.57 | 1,373.57 | 229,700 |
| 2026-02-06 | NAVI | 9.92 | 10.17 | 9.78 | 9.86 | 9.86 | 786,435 |
| 2026-02-06 | MU | 377.81 | 396.48 | 372.71 | 394.52 | 394.52 | 3.720e+7 |