Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35551–35600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-06 | VRSN | 243.04 | 247.06 | 207.53 | 222.74 | 222.74 | 2.562e+6 |
| 2026-02-06 | TER | 281.44 | 301.14 | 280.78 | 299.87 | 299.87 | 5.021e+6 |
| 2026-02-06 | SCHW | 102.53 | 104.55 | 102.28 | 104.35 | 104.35 | 7.528e+6 |
| 2026-02-06 | TFX | 104.98 | 108.36 | 104.31 | 107.83 | 107.83 | 764,968 |
| 2026-02-06 | PLTR | 135.33 | 137.69 | 132.35 | 135.9 | 135.9 | 6.266e+7 |
| 2026-02-06 | TGNA | 18.86 | 19.01 | 18.8 | 18.96 | 18.96 | 1.355e+6 |
| 2026-02-06 | XEL | 76.29 | 76.29 | 74.13 | 75.35 | 75.35 | 7.096e+6 |
| 2026-02-06 | THC | 198.45 | 204.38 | 197.48 | 201.37 | 201.37 | 1.305e+6 |
| 2026-02-06 | NWSA | 23.91 | 24.06 | 22.32 | 22.41 | 22.41 | 9.160e+6 |
| 2026-02-06 | TKO | 209.32 | 211.34 | 206.31 | 211.05 | 211.05 | 703,382 |
| 2026-02-06 | WM | 226.25 | 229.22 | 224.69 | 225.9 | 225.9 | 2.240e+6 |
| 2026-02-06 | TMO | 542.7 | 545.72 | 536.52 | 542.29 | 542.29 | 2.960e+6 |
| 2026-02-06 | WFC | 92.23 | 94.12 | 92.04 | 93.44 | 93.44 | 1.321e+7 |
| 2026-02-06 | TPL | 350.06 | 366.23 | 347.28 | 365.61 | 365.61 | 447,993 |
| 2026-02-06 | TROW | 92.39 | 93.82 | 91.41 | 93.19 | 93.19 | 3.273e+6 |
| 2026-02-06 | TPR | 145.04 | 152.72 | 143.99 | 151.69 | 151.69 | 3.250e+6 |
| 2026-02-06 | WY | 26.64 | 26.84 | 26.17 | 26.41 | 26.41 | 6.153e+6 |
| 2026-02-06 | TRIP | 12.45 | 12.87 | 12.27 | 12.77 | 12.77 | 2.120e+6 |
| 2026-02-06 | PTC | 156.22 | 159.46 | 151.59 | 155.72 | 155.72 | 1.495e+6 |
| 2026-02-06 | TRMB | 65.11 | 66.33 | 64.58 | 66.15 | 66.15 | 1.991e+6 |
| 2026-02-06 | NBR | 66.94 | 70.27 | 66.94 | 69.78 | 69.78 | 349,642 |
| 2026-02-06 | TRV | 300.99 | 303.3 | 299.16 | 300.4 | 300.4 | 1.963e+6 |
| 2026-02-06 | TYL | 341.67 | 348.81 | 339.65 | 348.35 | 348.35 | 768,228 |
| 2026-02-06 | TSCO | 53.7 | 55.41 | 53.58 | 55.36 | 55.36 | 6.243e+6 |
| 2026-02-06 | VMC | 313.78 | 323.31 | 310.99 | 322.47 | 322.47 | 992,700 |
| 2026-02-06 | TSLA | 400.87 | 414.55 | 397.75 | 411.11 | 411.11 | 6.268e+7 |
| 2026-02-06 | SPG | 197.71 | 199.1 | 195.57 | 197.32 | 197.32 | 2.322e+6 |
| 2026-02-06 | VRTX | 459.69 | 478.28 | 459 | 477.92 | 477.92 | 1.622e+6 |
| 2026-02-06 | TDC | 27.01 | 27.6 | 26.69 | 27.47 | 27.47 | 1.674e+6 |
| 2026-02-06 | VST | 149.79 | 152.05 | 147.21 | 149.44 | 149.44 | 7.406e+6 |
| 2026-02-06 | ZBRA | 244.31 | 252.31 | 243.63 | 251.4 | 251.4 | 669,900 |
| 2026-02-06 | VTR | 80.3 | 82.27 | 79.01 | 82.02 | 82.02 | 3.926e+6 |
| 2026-02-06 | RRC | 36.12 | 37.22 | 36.12 | 36.48 | 36.48 | 3.281e+6 |
| 2026-02-06 | VTRS | 14.02 | 14.37 | 13.88 | 14.35 | 14.35 | 8.459e+6 |
| 2026-02-06 | SEE | 41.63 | 41.64 | 41.59 | 41.62 | 41.62 | 3.291e+6 |
| 2026-02-06 | VZ | 46.27 | 46.55 | 45.37 | 45.62 | 45.62 | 3.609e+7 |
| 2026-02-06 | SWK | 86.05 | 89.82 | 86.05 | 88.41 | 88.41 | 2.708e+6 |
| 2026-02-06 | WAB | 241.54 | 246.08 | 241.54 | 245.72 | 245.72 | 876,200 |
| 2026-02-06 | WMB | 67.13 | 68.38 | 65.48 | 66.44 | 66.44 | 1.388e+7 |
| 2026-02-06 | WAT | 377.18 | 383.89 | 369.4 | 381.29 | 381.29 | 785,343 |
| 2026-02-06 | SLB | 49.21 | 50.95 | 49.12 | 50.4 | 50.4 | 1.619e+7 |
| 2026-02-06 | WBD | 26.9 | 27.48 | 26.85 | 27.36 | 27.36 | 3.362e+7 |
| 2026-02-06 | VNT | 39.91 | 42.24 | 39.91 | 42.08 | 42.08 | 1.264e+6 |
| 2026-02-06 | WEC | 111.17 | 111.95 | 108.88 | 109.55 | 109.55 | 2.981e+6 |
| 2026-02-06 | TTWO | 197.42 | 198.07 | 189.45 | 195.59 | 195.59 | 3.100e+6 |
| 2026-02-06 | WELL | 191.57 | 194.95 | 190.33 | 194.56 | 194.56 | 2.944e+6 |
| 2026-02-06 | UA | 6.21 | 7.37 | 6.21 | 7.34 | 7.34 | 1.173e+7 |
| 2026-02-06 | WHR | 84.53 | 86.42 | 84.02 | 85.39 | 85.39 | 1.120e+6 |
| 2026-02-06 | LITE | 540 | 558.38 | 513.28 | 551.99 | 551.99 | 6.736e+6 |
| 2026-02-06 | A | 130.03 | 131.14 | 128.34 | 129.29 | 129.29 | 1.931e+6 |