Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36601–36650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-04 | RTX | 203.96 | 204.94 | 192.88 | 195.27 | 195.27 | 1.141e+7 |
| 2026-02-04 | WDAY | 159 | 170.46 | 156.87 | 170.15 | 170.15 | 6.450e+6 |
| 2026-02-04 | MMM | 154.5 | 162.24 | 154.31 | 162.21 | 162.21 | 6.515e+6 |
| 2026-02-04 | T | 26.81 | 27.22 | 26.61 | 26.94 | 26.94 | 5.245e+7 |
| 2026-02-04 | PGR | 200.68 | 207.64 | 197.81 | 205.43 | 205.43 | 5.385e+6 |
| 2026-02-04 | MNST | 82.44 | 82.95 | 80.77 | 81.44 | 81.44 | 1.126e+7 |
| 2026-02-04 | TAP | 49.33 | 51.05 | 49.23 | 50.79 | 50.79 | 3.677e+6 |
| 2026-02-04 | UPS | 109.59 | 113.4 | 109.53 | 113.22 | 113.22 | 1.137e+7 |
| 2026-02-04 | MO | 63.52 | 64.26 | 63.35 | 64.09 | 64.09 | 1.303e+7 |
| 2026-02-04 | TDG | 1,282.24 | 1,291.12 | 1,248.42 | 1,264.79 | 1,264.79 | 668,532 |
| 2026-02-04 | TFC | 53.4 | 54.62 | 53.39 | 53.99 | 53.99 | 1.255e+7 |
| 2026-02-04 | MOH | 180.7 | 183.23 | 177.75 | 178.04 | 178.04 | 1.398e+6 |
| 2026-02-04 | TDY | 645.79 | 646.64 | 625.32 | 629.73 | 629.73 | 567,300 |
| 2026-02-04 | TE | 9.26 | 9.31 | 7.21 | 7.73 | 7.73 | 3.117e+7 |
| 2026-02-04 | MOS | 27.78 | 28.43 | 27.69 | 28.29 | 28.29 | 7.078e+6 |
| 2026-02-04 | PHM | 131.81 | 135.51 | 131.32 | 134.28 | 134.28 | 2.478e+6 |
| 2026-02-04 | TECH | 66.48 | 69.7 | 61.5 | 68.45 | 68.45 | 5.538e+6 |
| 2026-02-04 | MPWR | 1,165.17 | 1,223.85 | 1,106.79 | 1,134.56 | 1,134.56 | 1.263e+6 |
| 2026-02-04 | TEL | 225.3 | 227.78 | 213.34 | 214.31 | 214.31 | 4.259e+6 |
| 2026-02-04 | UDR | 36.33 | 37.47 | 36.22 | 37.14 | 37.14 | 5.153e+6 |
| 2026-02-04 | MRK | 116.04 | 119.5 | 115.64 | 117.46 | 117.46 | 2.195e+7 |
| 2026-02-04 | TER | 283.48 | 295.26 | 262.98 | 268.85 | 268.85 | 7.187e+6 |
| 2026-02-04 | SYF | 73.36 | 75.2 | 73.25 | 74.61 | 74.61 | 5.122e+6 |
| 2026-02-04 | MRNA | 42.59 | 43.37 | 41.53 | 42.77 | 42.77 | 8.505e+6 |
| 2026-02-04 | TFX | 102.38 | 105.53 | 101.31 | 105.42 | 105.42 | 1.045e+6 |
| 2026-02-04 | TGNA | 18.71 | 18.82 | 18.66 | 18.81 | 18.81 | 1.174e+6 |
| 2026-02-04 | MRSH | 187.42 | 192.33 | 186.27 | 188.78 | 188.78 | 4.263e+6 |
| 2026-02-04 | VLTO | 97.17 | 97.31 | 88.26 | 91.27 | 91.27 | 6.463e+6 |
| 2026-02-04 | THC | 192.66 | 195.07 | 190.25 | 190.66 | 190.66 | 856,900 |
| 2026-02-04 | MS | 181.76 | 182.67 | 177.55 | 179.12 | 179.12 | 7.572e+6 |
| 2026-02-04 | XRX | 2.17 | 2.27 | 2.15 | 2.25 | 2.25 | 2.875e+6 |
| 2026-02-04 | TKO | 203.54 | 206.21 | 200.98 | 205.7 | 205.7 | 921,449 |
| 2026-02-04 | MSFT | 409.18 | 417.95 | 407.43 | 412.36 | 412.36 | 4.501e+7 |
| 2026-02-04 | TRGP | 202.83 | 204.9 | 199.8 | 203.42 | 203.42 | 1.400e+6 |
| 2026-02-04 | TMO | 570.94 | 575.71 | 562.36 | 564.66 | 564.66 | 2.741e+6 |
| 2026-02-04 | MSI | 409 | 418.89 | 406.47 | 415.2 | 415.2 | 1.731e+6 |
| 2026-02-04 | TPL | 334.67 | 347.89 | 334.67 | 346.08 | 346.08 | 388,351 |
| 2026-02-04 | RRC | 36.49 | 37.43 | 36.09 | 36.43 | 36.43 | 3.697e+6 |
| 2026-02-04 | MTB | 228.42 | 234.15 | 228.03 | 230.66 | 230.66 | 1.709e+6 |
| 2026-02-04 | SLG | 41.77 | 42.47 | 41.64 | 41.75 | 41.75 | 931,400 |
| 2026-02-04 | TPR | 127.59 | 130.34 | 123.98 | 129.57 | 129.57 | 4.478e+6 |
| 2026-02-04 | MTCH | 32.97 | 33.19 | 28.63 | 30.42 | 30.42 | 1.390e+7 |
| 2026-02-04 | PSA | 278.87 | 287.53 | 278.87 | 285.59 | 285.59 | 1.090e+6 |
| 2026-02-04 | TRIP | 12.61 | 12.84 | 12.29 | 12.6 | 12.6 | 3.659e+6 |
| 2026-02-04 | MTD | 1,389.53 | 1,414.04 | 1,381.75 | 1,389.73 | 1,389.73 | 102,400 |
| 2026-02-04 | WSM | 217.41 | 220.93 | 211.72 | 214.97 | 214.97 | 968,001 |
| 2026-02-04 | TRMB | 63.9 | 65.67 | 63.66 | 65.04 | 65.04 | 4.084e+6 |
| 2026-02-04 | MU | 410.42 | 412.83 | 363.75 | 379.24 | 379.24 | 5.807e+7 |
| 2026-02-04 | SOLS | 66.34 | 67.67 | 63.47 | 65.15 | 65.15 | 2.950e+6 |
| 2026-02-04 | TRV | 288.13 | 295.02 | 288.05 | 294.15 | 294.15 | 2.317e+6 |