Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36001–36050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-05 | MSI | 413.79 | 417.95 | 411.08 | 416.05 | 416.05 | 981,936 |
| 2026-02-05 | V | 331.62 | 336.2 | 327.46 | 327.77 | 327.77 | 8.339e+6 |
| 2026-02-05 | MTB | 230.12 | 232.9 | 228.64 | 232.32 | 232.32 | 1.677e+6 |
| 2026-02-05 | SRE | 85.4 | 86.51 | 85.04 | 86.06 | 86.06 | 4.490e+6 |
| 2026-02-05 | MTCH | 30.23 | 30.73 | 29.72 | 30.66 | 30.66 | 6.498e+6 |
| 2026-02-05 | SWKS | 57.07 | 60.92 | 57.07 | 60.2 | 60.2 | 6.932e+6 |
| 2026-02-05 | MTD | 1,383.93 | 1,391.94 | 1,366.92 | 1,382.85 | 1,382.85 | 174,300 |
| 2026-02-05 | PRGO | 14.37 | 14.41 | 13.82 | 13.96 | 13.96 | 2.033e+6 |
| 2026-02-05 | MU | 369.47 | 390.77 | 365.85 | 382.73 | 382.73 | 3.890e+7 |
| 2026-02-05 | NAVI | 9.85 | 9.87 | 9.6 | 9.82 | 9.82 | 867,900 |
| 2026-02-05 | MUR | 30.48 | 30.76 | 29.48 | 29.93 | 29.93 | 1.886e+6 |
| 2026-02-05 | ULTA | 678.64 | 689 | 671.68 | 677.91 | 677.91 | 552,865 |
| 2026-02-05 | NEM | 113.09 | 115.1 | 107.83 | 108.31 | 108.31 | 1.533e+7 |
| 2026-02-05 | SOLV | 76.7 | 77.6 | 76.41 | 76.98 | 76.98 | 1.056e+6 |
| 2026-02-05 | NFLX | 81.49 | 83.3 | 80.54 | 80.87 | 80.87 | 5.481e+7 |
| 2026-02-05 | TXN | 220.53 | 224.68 | 217.8 | 222.85 | 222.85 | 1.104e+7 |
| 2026-02-05 | NI | 43.79 | 44.07 | 43.39 | 43.66 | 43.66 | 3.328e+6 |
| 2026-02-05 | VRSK | 192.53 | 196.77 | 181.26 | 184.21 | 184.21 | 2.736e+6 |
| 2026-02-05 | NKE | 63.77 | 64.16 | 61.68 | 62.29 | 62.29 | 1.251e+7 |
| 2026-02-05 | XRAY | 12.53 | 12.67 | 12.28 | 12.53 | 12.53 | 4.955e+6 |
| 2026-02-05 | NKTR | 37.6 | 38.47 | 34.9 | 35.12 | 35.12 | 723,900 |
| 2026-02-05 | STE | 239.58 | 250.4 | 225.83 | 243.19 | 243.19 | 3.867e+6 |
| 2026-02-05 | NOC | 678.08 | 701.94 | 676.84 | 694.28 | 694.28 | 845,704 |
| 2026-02-05 | SW | 43.25 | 43.4 | 41.73 | 42.31 | 42.31 | 5.174e+6 |
| 2026-02-05 | NOV | 18.76 | 19.16 | 17.97 | 18.15 | 18.15 | 1.134e+7 |
| 2026-02-05 | UNH | 272.18 | 274.76 | 264.24 | 266.48 | 266.48 | 1.304e+7 |
| 2026-02-05 | NOW | 109.26 | 112.09 | 101.73 | 102.63 | 102.63 | 3.618e+7 |
| 2026-02-05 | PNW | 93.84 | 94.32 | 93.25 | 93.76 | 93.76 | 860,719 |
| 2026-02-05 | NRG | 141.94 | 147 | 141.37 | 143.99 | 143.99 | 2.441e+6 |
| 2026-02-05 | STZ | 165.35 | 165.69 | 161.57 | 164.47 | 164.47 | 2.549e+6 |
| 2026-02-05 | NTAP | 98.51 | 99.4 | 97.64 | 99.08 | 99.08 | 2.428e+6 |
| 2026-02-05 | VNO | 30.61 | 30.79 | 30.12 | 30.46 | 30.46 | 1.385e+6 |
| 2026-02-05 | NTRS | 149.72 | 150.15 | 145.94 | 146.66 | 146.66 | 1.435e+6 |
| 2026-02-05 | MSCI | 579.66 | 587.59 | 547.44 | 561.65 | 561.65 | 1.106e+6 |
| 2026-02-05 | NUE | 185.87 | 188.96 | 184.03 | 185.87 | 185.87 | 2.216e+6 |
| 2026-02-05 | MPC | 191.87 | 194.11 | 189.31 | 194.11 | 194.11 | 1.901e+6 |
| 2026-02-05 | NVDA | 174.92 | 176.81 | 171.02 | 171.87 | 171.87 | 2.063e+8 |
| 2026-02-05 | OKE | 79.35 | 79.8 | 77.6 | 79.51 | 79.51 | 5.611e+6 |
| 2026-02-05 | NWSA | 24.67 | 24.8 | 23.52 | 24.11 | 24.11 | 8.196e+6 |
| 2026-02-05 | NVR | 8,050 | 8,144.2 | 8,000 | 8,044.79 | 8,044.79 | 24,636 |
| 2026-02-05 | NWL | 4.53 | 4.58 | 4.35 | 4.45 | 4.45 | 7.095e+6 |
| 2026-02-05 | WFC | 91.87 | 92.08 | 89.95 | 91.04 | 91.04 | 1.264e+7 |
| 2026-02-05 | TGT | 111.93 | 112.55 | 108.21 | 108.71 | 108.71 | 6.082e+6 |
| 2026-02-05 | NWS | 27.7 | 28.17 | 26.79 | 27.29 | 27.29 | 3.425e+6 |
| 2026-02-05 | NDAQ | 89.04 | 89.19 | 84.29 | 85.24 | 85.24 | 7.480e+6 |
| 2026-02-05 | NXPI | 223.44 | 227.84 | 218.48 | 220.99 | 220.99 | 2.760e+6 |
| 2026-02-05 | SPG | 194.32 | 195.67 | 192.17 | 195.01 | 195.01 | 1.878e+6 |
| 2026-02-05 | SCHW | 103.21 | 103.21 | 100.86 | 101.29 | 101.29 | 9.683e+6 |
| 2026-02-05 | VRT | 176.25 | 183.29 | 172.31 | 177.71 | 177.71 | 6.145e+6 |
| 2026-02-05 | PPL | 35.08 | 35.52 | 34.96 | 35.41 | 35.41 | 1.003e+7 |