Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35401–35450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-06 | ULTA | 681.27 | 692.6 | 677.48 | 690.37 | 690.37 | 468,100 |
| 2026-02-06 | MUR | 30.37 | 31.58 | 30.22 | 31.5 | 31.5 | 1.828e+6 |
| 2026-02-06 | SOLV | 76.86 | 78.35 | 76.66 | 78.12 | 78.12 | 861,400 |
| 2026-02-06 | NEM | 110.13 | 115.25 | 110.13 | 115.09 | 115.09 | 1.081e+7 |
| 2026-02-06 | TXN | 224.49 | 225.61 | 217.48 | 220.32 | 220.32 | 9.398e+6 |
| 2026-02-06 | NFLX | 81.02 | 82.49 | 80.65 | 82.2 | 82.2 | 4.615e+7 |
| 2026-02-06 | VRSK | 182.75 | 183.95 | 177.29 | 178.65 | 178.65 | 3.856e+6 |
| 2026-02-06 | NI | 44.08 | 44.26 | 43.14 | 43.83 | 43.83 | 3.743e+6 |
| 2026-02-06 | XRAY | 12.6 | 13.81 | 12.56 | 13.76 | 13.76 | 6.337e+6 |
| 2026-02-06 | NKE | 62.6 | 63.82 | 62.59 | 63.5 | 63.5 | 1.196e+7 |
| 2026-02-06 | STE | 245.79 | 252.34 | 240.16 | 251.52 | 251.52 | 1.536e+6 |
| 2026-02-06 | NKTR | 35.18 | 37.26 | 34.47 | 36.81 | 36.81 | 416,600 |
| 2026-02-06 | SW | 43.08 | 43.48 | 42.41 | 43.26 | 43.26 | 5.906e+6 |
| 2026-02-06 | NOC | 699.76 | 709.61 | 697.3 | 706.85 | 706.85 | 635,159 |
| 2026-02-06 | UNH | 265 | 275.67 | 264.35 | 274.52 | 274.52 | 9.573e+6 |
| 2026-02-06 | NOV | 18.3 | 19 | 18.15 | 18.82 | 18.82 | 7.476e+6 |
| 2026-02-06 | PNW | 94.33 | 94.83 | 92.38 | 92.7 | 92.7 | 1.214e+6 |
| 2026-02-06 | NOW | 101.68 | 104 | 98.94 | 100.74 | 100.74 | 3.473e+7 |
| 2026-02-06 | STZ | 164.5 | 165.54 | 161.42 | 163.24 | 163.24 | 1.849e+6 |
| 2026-02-06 | NRG | 148.5 | 153.1 | 147.56 | 152.85 | 152.85 | 2.064e+6 |
| 2026-02-06 | VNO | 30.59 | 31.43 | 30.59 | 31.27 | 31.27 | 1.641e+6 |
| 2026-02-06 | NTAP | 100.38 | 103.05 | 100.23 | 102.81 | 102.81 | 1.884e+6 |
| 2026-02-06 | MSCI | 564.89 | 570.87 | 545.87 | 553.59 | 553.59 | 959,320 |
| 2026-02-06 | NTRS | 149.48 | 151.54 | 148.25 | 151.3 | 151.3 | 924,014 |
| 2026-02-06 | MPC | 195.06 | 202.58 | 194.45 | 201.22 | 201.22 | 2.316e+6 |
| 2026-02-06 | NUE | 187.75 | 192.43 | 187.48 | 192.18 | 192.18 | 1.671e+6 |
| 2026-02-06 | O | 62.59 | 63.08 | 61.85 | 62.42 | 62.42 | 4.718e+6 |
| 2026-02-06 | NVDA | 176.68 | 186.99 | 174.59 | 185.4 | 185.4 | 2.313e+8 |
| 2026-02-06 | PPL | 35.64 | 35.98 | 35.34 | 35.66 | 35.66 | 9.733e+6 |
| 2026-02-06 | NVR | 8,062.2 | 8,099 | 7,785.09 | 8,009.84 | 8,009.84 | 34,400 |
| 2026-02-06 | TGT | 109.42 | 113.58 | 109.42 | 113.32 | 113.32 | 7.804e+6 |
| 2026-02-06 | NWL | 3.94 | 4.71 | 3.93 | 4.56 | 4.56 | 1.429e+7 |
| 2026-02-06 | NDAQ | 86.66 | 86.92 | 83.85 | 84.56 | 84.56 | 1.011e+7 |
| 2026-02-06 | NWS | 26.63 | 27.02 | 25.48 | 25.56 | 25.56 | 3.716e+6 |
| 2026-02-06 | WDC | 270.37 | 283.8 | 261.88 | 282.45 | 282.45 | 9.913e+6 |
| 2026-02-06 | NXPI | 223.62 | 225.27 | 218.97 | 223.17 | 223.17 | 4.588e+6 |
| 2026-02-06 | UAL | 107.27 | 116.49 | 107.27 | 115.91 | 115.91 | 9.023e+6 |
| 2026-02-06 | ODFL | 198.05 | 204.56 | 198.05 | 202.19 | 202.19 | 2.906e+6 |
| 2026-02-06 | XYZ | 55.05 | 56.42 | 54.81 | 55.97 | 55.97 | 8.983e+6 |
| 2026-02-06 | OGN | 8.13 | 8.4 | 7.95 | 8.18 | 8.18 | 4.018e+6 |
| 2026-02-06 | XYL | 140.16 | 141.91 | 138.46 | 141.64 | 141.64 | 2.220e+6 |
| 2026-02-06 | OI | 16.22 | 16.7 | 16.22 | 16.63 | 16.63 | 1.610e+6 |
| 2026-02-06 | TMUS | 200.53 | 201.51 | 195.87 | 196.44 | 196.44 | 5.082e+6 |
| 2026-02-06 | ON | 64.21 | 65.45 | 63.31 | 65.2 | 65.2 | 1.300e+7 |
| 2026-02-06 | VAL | 58.27 | 62.84 | 58.01 | 62.41 | 62.41 | 1.554e+6 |
| 2026-02-06 | ORCL | 139.26 | 142.7 | 138.42 | 142.32 | 142.32 | 2.996e+7 |
| 2026-02-06 | PGR | 208.67 | 209.56 | 201.62 | 202.18 | 202.18 | 2.666e+6 |
| 2026-02-06 | ORLY | 92.12 | 94.3 | 91.1 | 94.22 | 94.22 | 1.045e+7 |
| 2026-02-06 | TSN | 64.89 | 65.88 | 63.82 | 64.74 | 64.74 | 2.767e+6 |
| 2026-02-06 | OTIS | 90.77 | 91.08 | 88.59 | 88.9 | 88.9 | 4.724e+6 |