Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36501–36550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-05 | UNM | 76.65 | 77.95 | 75.09 | 75.21 | 75.21 | 2.786e+6 |
| 2026-02-05 | TJX | 153.6 | 155.43 | 152.65 | 154.45 | 154.45 | 7.475e+6 |
| 2026-02-05 | SNDK | 563.75 | 619.41 | 562.1 | 576.2 | 576.2 | 2.773e+7 |
| 2026-02-05 | SIG | 92.72 | 93.55 | 90.33 | 92.01 | 92.01 | 640,400 |
| 2026-02-05 | RTX | 194.77 | 198.19 | 193.08 | 194.51 | 194.51 | 5.538e+6 |
| 2026-02-05 | T | 27.12 | 27.24 | 26.68 | 27.03 | 27.03 | 4.467e+7 |
| 2026-02-05 | TAP | 51.22 | 51.35 | 50.31 | 50.61 | 50.61 | 2.356e+6 |
| 2026-02-05 | TDG | 1,257.2 | 1,269.49 | 1,245.8 | 1,263.26 | 1,263.26 | 541,554 |
| 2026-02-05 | VFC | 20.78 | 20.89 | 19.8 | 20 | 20 | 7.422e+6 |
| 2026-02-05 | PTC | 153.1 | 158.25 | 150.65 | 153.94 | 153.94 | 2.727e+6 |
| 2026-02-05 | TDY | 624.22 | 630.6 | 621.61 | 628.47 | 628.47 | 342,251 |
| 2026-02-05 | SO | 89.39 | 90.18 | 88.96 | 89.63 | 89.63 | 5.913e+6 |
| 2026-02-05 | TE | 7.4 | 8.04 | 7.25 | 7.27 | 7.27 | 2.256e+7 |
| 2026-02-05 | TECH | 67.82 | 68.35 | 65.41 | 65.65 | 65.65 | 2.691e+6 |
| 2026-02-05 | TEL | 210.27 | 212.49 | 205.41 | 207.25 | 207.25 | 4.601e+6 |
| 2026-02-05 | XYZ | 56.27 | 57.32 | 53.35 | 53.38 | 53.38 | 1.027e+7 |
| 2026-02-05 | SEE | 41.61 | 41.64 | 41.55 | 41.59 | 41.59 | 5.934e+6 |
| 2026-02-05 | TER | 265.49 | 281.14 | 262.07 | 270.91 | 270.91 | 3.897e+6 |
| 2026-02-05 | VRSN | 241.1 | 246.82 | 239.88 | 241.08 | 241.08 | 1.235e+6 |
| 2026-02-05 | TFX | 105.82 | 106.57 | 104.14 | 105.31 | 105.31 | 809,200 |
| 2026-02-05 | TGNA | 18.84 | 18.96 | 18.79 | 18.9 | 18.9 | 1.658e+6 |
| 2026-02-05 | THC | 191.85 | 196.96 | 190.51 | 195.97 | 195.97 | 1.115e+6 |
| 2026-02-05 | TKO | 205.64 | 207.49 | 202.62 | 207.33 | 207.33 | 938,106 |
| 2026-02-05 | TMO | 563.17 | 566.27 | 540.8 | 541.82 | 541.82 | 3.225e+6 |
| 2026-02-05 | TPL | 346.02 | 347.6 | 335.91 | 344.96 | 344.96 | 339,295 |
| 2026-02-05 | STT | 130.26 | 131.02 | 126.87 | 127.86 | 127.86 | 1.988e+6 |
| 2026-02-05 | TPR | 137.46 | 145.03 | 133.75 | 142.81 | 142.81 | 6.514e+6 |
| 2026-02-05 | ZTS | 126.68 | 127.03 | 125.6 | 126.18 | 126.18 | 4.653e+6 |
| 2026-02-05 | TRIP | 12.58 | 12.78 | 12.33 | 12.43 | 12.43 | 2.795e+6 |
| 2026-02-05 | TTWO | 201.78 | 203.78 | 192.2 | 193.24 | 193.24 | 3.995e+6 |
| 2026-02-05 | TRMB | 64.64 | 65.31 | 63.52 | 63.98 | 63.98 | 2.034e+6 |
| 2026-02-05 | TRV | 295 | 301.28 | 294.29 | 299.22 | 299.22 | 1.935e+6 |
| 2026-02-05 | OMC | 69.28 | 70.15 | 67.61 | 68.44 | 68.44 | 4.785e+6 |
| 2026-02-05 | TSCO | 54.92 | 55.02 | 53.99 | 54.24 | 54.24 | 5.783e+6 |
| 2026-02-05 | TSLA | 397.02 | 402.1 | 387.53 | 397.21 | 397.21 | 7.282e+7 |
| 2026-02-05 | VRTX | 473.9 | 478 | 457.74 | 458.81 | 458.81 | 1.673e+6 |
| 2026-02-05 | ZBH | 87.94 | 89.76 | 87.22 | 88.49 | 88.49 | 3.680e+6 |
| 2026-02-05 | VST | 140.8 | 143.71 | 138.34 | 142.87 | 142.87 | 7.113e+6 |
| 2026-02-05 | VTR | 77.42 | 79.71 | 77 | 79.33 | 79.33 | 3.236e+6 |
| 2026-02-05 | UPS | 112.51 | 113.15 | 111.44 | 113.04 | 113.04 | 6.625e+6 |
| 2026-02-05 | VTRS | 14.05 | 14.22 | 14 | 14.12 | 14.12 | 7.621e+6 |
| 2026-02-05 | TROW | 94.77 | 95.13 | 90.35 | 90.67 | 90.67 | 3.357e+6 |
| 2026-02-05 | PODD | 251.81 | 255.1 | 242.53 | 243.15 | 243.15 | 1.340e+6 |
| 2026-02-05 | VZ | 46.51 | 46.87 | 45.96 | 46.4 | 46.4 | 4.287e+7 |
| 2026-02-05 | TT | 440.15 | 442.77 | 431.17 | 435.1 | 435.1 | 1.592e+6 |
| 2026-02-05 | VMC | 311.43 | 313.62 | 306.69 | 309.56 | 309.56 | 1.428e+6 |
| 2026-02-05 | WMB | 65.3 | 67.21 | 65.1 | 66.93 | 66.93 | 9.138e+6 |
| 2026-02-05 | WAB | 238.06 | 240.29 | 235.02 | 239.54 | 239.54 | 620,407 |
| 2026-02-05 | WAT | 382.88 | 385.73 | 373.4 | 376.89 | 376.89 | 697,433 |
| 2026-02-05 | WBD | 27.06 | 27.12 | 26.61 | 26.76 | 26.76 | 2.946e+7 |