Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

36551–36600 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-05	DECK	111.77	114.07	110.05	111.17	111.17	2.116e+6
2026-02-05	ATO	172.65	172.65	169.27	170.55	170.55	1.625e+6
2026-02-05	HON	231.3	233.63	230.13	231.42	231.42	5.018e+6
2026-02-05	EA	196.56	199.54	196.22	197.74	197.74	4.007e+6
2026-02-05	EXC	43.47	43.94	43.21	43.69	43.69	9.232e+6
2026-02-05	LNC	39.79	40.55	38.63	38.74	38.74	2.949e+6
2026-02-05	CTRA	30.19	30.41	29.51	30.09	30.09	1.049e+7
2026-02-05	INFO	24.44	24.5	24.3	24.35	24.35	9,336
2026-02-04	USB	58.57	59.99	58.5	58.81	58.81	1.851e+7
2026-02-04	ROL	62.79	63.42	62.09	63.1	63.1	2.358e+6
2026-02-04	MAT	21.2	21.4	20.92	21.29	21.29	4.627e+6
2026-02-04	NWSA	24.65	24.89	24.32	24.59	24.59	7.795e+6
2026-02-04	ROP	345.26	360.25	345.26	358.8	358.8	2.806e+6
2026-02-04	MBC	13.01	13.37	12.83	13.28	13.28	2.355e+6
2026-02-04	PODD	253.19	256.02	246.14	251.24	251.24	1.051e+6
2026-02-04	ROST	191.42	193.48	187.65	188.87	188.87	2.764e+6
2026-02-04	MCD	319.32	325.13	317.92	321.89	321.89	4.806e+6
2026-02-04	WFC	91.68	92.92	91.56	92.16	92.16	1.238e+7
2026-02-04	RSG	213.26	219.21	212.17	217.59	217.59	1.628e+6
2026-02-04	MCHP	76.76	78.95	75.82	77.38	77.38	1.457e+7
2026-02-04	TGT	110.37	112.66	110.1	111.92	111.92	9.816e+6
2026-02-04	RVTY	102.6	104.82	101.81	103.75	103.75	1.674e+6
2026-02-04	MCK	844.3	850.41	816.49	821.32	821.32	1.709e+6
2026-02-04	NDAQ	86.43	88.64	84.46	88.21	88.21	1.149e+7
2026-02-04	SATS	114.61	114.77	107.12	110.69	110.69	6.444e+6
2026-02-04	MCO	465.32	465.48	448.12	459.13	459.13	3.181e+6
2026-02-04	SCHW	103.04	104.31	102.25	103.16	103.16	1.078e+7
2026-02-04	VRT	190.66	194.84	172.56	182.52	182.52	8.287e+6
2026-02-04	MDLZ	59.48	59.51	58.15	58.89	58.89	2.060e+7
2026-02-04	SBNY	0.8	0.96	0.8	0.95	0.95	12,942
2026-02-04	VRSN	241.22	245.3	238.64	239.44	239.44	1.265e+6
2026-02-04	MDT	102.49	104.65	100.38	101.02	101.02	1.257e+7
2026-02-04	SBUX	92.58	95.93	92.38	95.79	95.79	9.077e+6
2026-02-04	PPL	35.5	35.7	34.84	34.87	34.87	1.700e+7
2026-02-04	MET	77.17	78.19	76.33	77.42	77.42	5.975e+6
2026-02-04	PPG	119.53	124.51	119.16	124.42	124.42	3.384e+6
2026-02-04	SE	107.63	107.9	102.29	106.26	106.26	1.009e+7
2026-02-04	META	687.14	688.24	666.89	668.42	668.42	1.688e+7
2026-02-04	WDC	285.24	294.86	254.22	269.29	269.29	1.480e+7
2026-02-04	UAL	112.11	112.63	105.81	109.48	109.48	5.595e+6
2026-02-04	MGM	38.19	39.25	36.38	36.93	36.93	1.304e+7
2026-02-04	WY	26.45	26.81	26.26	26.47	26.47	9.488e+6
2026-02-04	SEDG	34.18	37.37	32.51	35.04	35.04	7.470e+6
2026-02-04	MHK	126.39	130.8	126.26	130.41	130.41	1.089e+6
2026-02-04	XYL	138.3	141.52	137.79	139.27	139.27	2.089e+6
2026-02-04	SHW	363.26	368.22	360.4	367.14	367.14	2.461e+6
2026-02-04	MKC	63.18	66.01	63.18	65.99	65.99	5.347e+6
2026-02-04	TMUS	200.54	202.22	197.77	200.82	200.82	7.879e+6
2026-02-04	SIG	92.13	95.23	90.9	94.12	94.12	801,157
2026-02-04	MKTX	158.91	162.3	156.84	160.77	160.77	572,100

← anterior siguiente →