Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35951–36000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-05 | WMT | 128.07 | 129.09 | 126.06 | 126.44 | 126.44 | 3.052e+7 |
| 2026-02-05 | MBC | 13.34 | 13.4 | 12.98 | 13.13 | 13.13 | 1.376e+6 |
| 2026-02-05 | WRB | 70.5 | 71.51 | 70.28 | 71.2 | 71.2 | 1.701e+6 |
| 2026-02-05 | MCD | 323.27 | 326.23 | 321.15 | 321.68 | 321.68 | 3.937e+6 |
| 2026-02-05 | WST | 234.83 | 237.36 | 229.8 | 231.45 | 231.45 | 1.154e+6 |
| 2026-02-05 | MCHP | 76.32 | 78.3 | 74.9 | 77.2 | 77.2 | 1.136e+7 |
| 2026-02-05 | WTW | 338.17 | 341.58 | 325.19 | 326.24 | 326.24 | 1.018e+6 |
| 2026-02-05 | MCK | 861.29 | 971.13 | 861.29 | 957.01 | 957.01 | 2.245e+6 |
| 2026-02-05 | YUM | 160.02 | 162.85 | 158.34 | 160.35 | 160.35 | 2.318e+6 |
| 2026-02-05 | MCO | 463.73 | 469.77 | 440.7 | 455.63 | 455.63 | 2.569e+6 |
| 2026-02-05 | ZION | 62.86 | 63.8 | 62.38 | 63.18 | 63.18 | 2.996e+6 |
| 2026-02-05 | MDLZ | 59.61 | 60.33 | 58.73 | 59.79 | 59.79 | 1.303e+7 |
| 2026-02-05 | TXT | 90.39 | 92.94 | 90.01 | 92.83 | 92.83 | 2.665e+6 |
| 2026-02-05 | MDT | 101.1 | 103.66 | 101.1 | 102.12 | 102.12 | 9.835e+6 |
| 2026-02-05 | SNA | 383.87 | 383.87 | 359.25 | 365.95 | 365.95 | 602,148 |
| 2026-02-05 | MET | 78.9 | 81.05 | 74.32 | 74.75 | 74.75 | 8.818e+6 |
| 2026-02-05 | NE | 37.11 | 37.46 | 36.14 | 36.61 | 36.61 | 1.611e+6 |
| 2026-02-05 | META | 663.02 | 680.92 | 652.94 | 669.64 | 669.64 | 1.713e+7 |
| 2026-02-05 | PNC | 234.54 | 237.44 | 233.43 | 236.69 | 236.69 | 3.860e+6 |
| 2026-02-05 | MGM | 35.98 | 36.61 | 34.77 | 36.28 | 36.28 | 1.048e+7 |
| 2026-02-05 | SJM | 107.26 | 107.81 | 104.7 | 107.01 | 107.01 | 1.647e+6 |
| 2026-02-05 | MHK | 130 | 131.5 | 128.14 | 131.01 | 131.01 | 733,924 |
| 2026-02-05 | SNPS | 419.1 | 425.82 | 406.2 | 410.44 | 410.44 | 3.834e+6 |
| 2026-02-05 | MKC | 66.41 | 66.75 | 65.2 | 66.39 | 66.39 | 4.390e+6 |
| 2026-02-05 | NEE | 89.39 | 89.88 | 87.5 | 88.61 | 88.61 | 9.799e+6 |
| 2026-02-05 | MKTX | 159.27 | 163.38 | 157.55 | 161.23 | 161.23 | 968,300 |
| 2026-02-05 | PNR | 96.36 | 96.44 | 93.99 | 94.68 | 94.68 | 2.416e+6 |
| 2026-02-05 | MMM | 161.6 | 164.22 | 159.66 | 163.49 | 163.49 | 3.514e+6 |
| 2026-02-05 | PRU | 100.15 | 101.07 | 97.95 | 98.48 | 98.48 | 3.606e+6 |
| 2026-02-05 | MNST | 82.25 | 82.68 | 81.51 | 81.75 | 81.75 | 6.128e+6 |
| 2026-02-05 | UNP | 249.36 | 250.82 | 247.22 | 250.14 | 250.14 | 4.419e+6 |
| 2026-02-05 | MO | 64.42 | 65.14 | 63.54 | 64.31 | 64.31 | 1.108e+7 |
| 2026-02-05 | STX | 412.84 | 417.67 | 393.55 | 404.74 | 404.74 | 5.642e+6 |
| 2026-02-05 | MOH | 176.63 | 180.59 | 176.32 | 176.84 | 176.84 | 2.357e+6 |
| 2026-02-05 | POM | 0.2207 | 0.2355 | 0.2113 | 0.221 | 0.221 | 366,706 |
| 2026-02-05 | MOS | 28.03 | 28.35 | 26.85 | 27.25 | 27.25 | 6.604e+6 |
| 2026-02-05 | URBN | 73.27 | 74.44 | 70.65 | 71.16 | 71.16 | 971,344 |
| 2026-02-05 | MPWR | 1,123.35 | 1,176.64 | 1,097.8 | 1,153.68 | 1,153.68 | 820,400 |
| 2026-02-05 | XOM | 144.63 | 144.78 | 141.88 | 144.14 | 144.14 | 1.843e+7 |
| 2026-02-05 | MRK | 117.44 | 121.53 | 117.44 | 118.87 | 118.87 | 2.401e+7 |
| 2026-02-05 | SYK | 361.7 | 367.08 | 359.81 | 361.44 | 361.44 | 3.033e+6 |
| 2026-02-05 | MRNA | 42.03 | 43.85 | 40.08 | 40.87 | 40.87 | 1.168e+7 |
| 2026-02-05 | WYNN | 112.97 | 113.91 | 110.6 | 112.66 | 112.66 | 1.507e+6 |
| 2026-02-05 | MRSH | 189.89 | 192.09 | 186.11 | 186.55 | 186.55 | 3.480e+6 |
| 2026-02-05 | VICI | 28.38 | 28.46 | 28.1 | 28.28 | 28.28 | 8.800e+6 |
| 2026-02-05 | MS | 177.05 | 178.49 | 172.32 | 174.9 | 174.9 | 9.572e+6 |
| 2026-02-05 | NCLH | 22.27 | 22.77 | 21.44 | 21.7 | 21.7 | 1.672e+7 |
| 2026-02-05 | MSFT | 405.64 | 406.5 | 390.59 | 391.93 | 391.93 | 6.629e+7 |
| 2026-02-05 | SYY | 84.11 | 85.26 | 83.76 | 83.99 | 83.99 | 3.740e+6 |
| 2026-02-05 | SPGI | 468.91 | 472.9 | 438.18 | 450.66 | 450.66 | 5.008e+6 |