Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35451–35500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-06 | USB | 59.34 | 60.29 | 59.18 | 60.07 | 60.07 | 1.200e+7 |
| 2026-02-06 | OXY | 44.67 | 46.18 | 44.64 | 46.09 | 46.09 | 8.746e+6 |
| 2026-02-06 | SYY | 84.14 | 86.07 | 83.93 | 85.88 | 85.88 | 3.287e+6 |
| 2026-02-06 | PANW | 157.61 | 159.54 | 151.71 | 159.32 | 159.32 | 9.903e+6 |
| 2026-02-06 | PLD | 135.92 | 136.4 | 134.58 | 135.86 | 135.86 | 3.121e+6 |
| 2026-02-06 | PAYC | 131.52 | 133.93 | 127.45 | 130.62 | 130.62 | 1.899e+6 |
| 2026-02-06 | PKG | 232.46 | 238.35 | 229.29 | 237.47 | 237.47 | 844,602 |
| 2026-02-06 | PAYX | 97.23 | 98.54 | 96.39 | 97.28 | 97.28 | 3.404e+6 |
| 2026-02-06 | Q | 94.93 | 99.73 | 93.94 | 98.16 | 98.16 | 1.740e+6 |
| 2026-02-06 | PBI | 10.49 | 10.68 | 10.43 | 10.62 | 10.62 | 1.955e+6 |
| 2026-02-06 | VFC | 20.12 | 20.66 | 20.12 | 20.23 | 20.23 | 7.459e+6 |
| 2026-02-06 | PCAR | 126.9 | 128.21 | 125.63 | 126.63 | 126.63 | 4.392e+6 |
| 2026-02-06 | STT | 130.13 | 132.22 | 129.54 | 131.47 | 131.47 | 1.488e+6 |
| 2026-02-06 | PCG | 16.39 | 16.43 | 16.03 | 16.35 | 16.35 | 1.543e+7 |
| 2026-02-06 | NDSN | 284.13 | 290.12 | 284.08 | 289.29 | 289.29 | 508,017 |
| 2026-02-06 | PEG | 80.25 | 80.93 | 79.37 | 80.01 | 80.01 | 1.716e+6 |
| 2026-02-06 | POOL | 253.74 | 263.63 | 252.78 | 262.63 | 262.63 | 1.027e+6 |
| 2026-02-06 | PENN | 12.39 | 13.52 | 12.26 | 13.41 | 13.41 | 6.754e+6 |
| 2026-02-06 | VLTO | 90.85 | 92.28 | 89.44 | 90.43 | 90.43 | 3.373e+6 |
| 2026-02-06 | PEP | 165.97 | 169.24 | 165.78 | 168.98 | 168.98 | 1.096e+7 |
| 2026-02-06 | TRGP | 205.95 | 210.61 | 205.29 | 210.38 | 210.38 | 965,800 |
| 2026-02-06 | PFE | 26.24 | 26.93 | 26.09 | 26.78 | 26.78 | 5.069e+7 |
| 2026-02-06 | VLO | 194.95 | 202.18 | 193.58 | 201.72 | 201.72 | 2.871e+6 |
| 2026-02-06 | PFG | 95.47 | 97.01 | 95.23 | 96.47 | 96.47 | 1.531e+6 |
| 2026-02-06 | UNM | 70.52 | 75.18 | 69.53 | 74.12 | 74.12 | 4.505e+6 |
| 2026-02-06 | PG | 157.06 | 158.79 | 156.83 | 157.98 | 157.98 | 1.044e+7 |
| 2026-02-06 | UHS | 217.8 | 220.14 | 216.57 | 218.35 | 218.35 | 739,246 |
| 2026-02-06 | PH | 975.33 | 986.89 | 969.97 | 974.28 | 974.28 | 629,500 |
| 2026-02-06 | PSA | 281.46 | 284.46 | 280.81 | 284.11 | 284.11 | 661,218 |
| 2026-02-06 | PSX | 152.35 | 156.72 | 152.34 | 155.39 | 155.39 | 2.415e+6 |
| 2026-02-06 | TJX | 154.43 | 155.39 | 153.79 | 154.91 | 154.91 | 4.708e+6 |
| 2026-02-06 | PVH | 64.76 | 66.76 | 64.2 | 66.08 | 66.08 | 926,416 |
| 2026-02-06 | UDR | 36.74 | 37.31 | 36.68 | 37.08 | 37.08 | 4.456e+6 |
| 2026-02-06 | PWR | 489.22 | 508.35 | 482.42 | 508.01 | 508.01 | 1.518e+6 |
| 2026-02-06 | WSM | 213.44 | 220.31 | 212.61 | 219.79 | 219.79 | 794,000 |
| 2026-02-06 | PYPL | 40.13 | 40.49 | 39.26 | 40.3 | 40.3 | 3.492e+7 |
| 2026-02-06 | STI | 6.73 | 7.49 | 6.55 | 6.85 | 6.85 | 76,883 |
| 2026-02-06 | QCOM | 135.99 | 138.26 | 134.41 | 136.46 | 136.46 | 1.504e+7 |
| 2026-02-06 | UPS | 112.8 | 114.2 | 112.35 | 113.81 | 113.81 | 6.738e+6 |
| 2026-02-06 | QRVO | 83.04 | 84.22 | 82.77 | 83.72 | 83.72 | 1.631e+6 |
| 2026-02-06 | URI | 856.4 | 899.68 | 853.58 | 895.68 | 895.68 | 962,738 |
| 2026-02-06 | R | 212.83 | 216.57 | 211.13 | 215.72 | 215.72 | 354,623 |
| 2026-02-06 | PHM | 134.3 | 136.13 | 130.84 | 134.8 | 134.8 | 1.989e+6 |
| 2026-02-06 | RCL | 327.54 | 346.36 | 327.26 | 346.16 | 346.16 | 1.788e+6 |
| 2026-02-06 | TTD | 26.33 | 27.06 | 26.06 | 27.04 | 27.04 | 1.360e+7 |
| 2026-02-06 | REG | 75.4 | 75.62 | 73.31 | 74.5 | 74.5 | 2.235e+6 |
| 2026-02-06 | NSC | 302.16 | 306.64 | 301.67 | 305.16 | 305.16 | 1.167e+6 |
| 2026-02-06 | REGN | 767.56 | 784.88 | 762.73 | 783.4 | 783.4 | 671,659 |
| 2026-02-06 | UBER | 75.49 | 75.86 | 72.67 | 74.77 | 74.77 | 2.447e+7 |
| 2026-02-06 | RF | 30.64 | 30.88 | 30.38 | 30.64 | 30.64 | 1.098e+7 |