Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36701–36750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-04 | UA | 6.2 | 6.57 | 6.2 | 6.51 | 6.51 | 6.961e+6 |
| 2026-02-04 | NXPI | 218.32 | 227.29 | 216.54 | 225.69 | 225.69 | 5.831e+6 |
| 2026-02-04 | WRB | 69.4 | 70.56 | 69.36 | 70.1 | 70.1 | 1.779e+6 |
| 2026-02-04 | WU | 9.21 | 9.65 | 9.19 | 9.64 | 9.64 | 1.136e+7 |
| 2026-02-04 | ODFL | 191.18 | 208.45 | 189.67 | 208.25 | 208.25 | 6.488e+6 |
| 2026-02-04 | NDSN | 278.6 | 286.61 | 278.6 | 285.07 | 285.07 | 649,421 |
| 2026-02-04 | WST | 232.77 | 241.2 | 230.91 | 236.87 | 236.87 | 1.690e+6 |
| 2026-02-04 | OGN | 8.03 | 8.45 | 8.02 | 8.26 | 8.26 | 4.013e+6 |
| 2026-02-04 | WTW | 336.63 | 343.85 | 334.15 | 338.62 | 338.62 | 1.540e+6 |
| 2026-02-04 | VEEV | 188 | 193.29 | 184.55 | 190.69 | 190.69 | 3.919e+6 |
| 2026-02-04 | OI | 16 | 16.63 | 15.98 | 16.57 | 16.57 | 1.543e+6 |
| 2026-02-04 | NBR | 69.31 | 70.55 | 66.8 | 68.64 | 68.64 | 328,800 |
| 2026-02-04 | YUM | 157.49 | 159.62 | 155 | 158.84 | 158.84 | 4.063e+6 |
| 2026-02-04 | ON | 59 | 62.73 | 58.74 | 62.06 | 62.06 | 1.499e+7 |
| 2026-02-04 | ZBRA | 234.77 | 250 | 234.42 | 245.25 | 245.25 | 1.229e+6 |
| 2026-02-04 | ZION | 61.89 | 63.92 | 61.58 | 62.88 | 62.88 | 2.934e+6 |
| 2026-02-04 | ORCL | 153.35 | 153.4 | 143.93 | 146.16 | 146.16 | 4.232e+7 |
| 2026-02-04 | XYZ | 56.38 | 57.87 | 55.07 | 57.43 | 57.43 | 8.467e+6 |
| 2026-02-04 | TXT | 88.97 | 91.32 | 88.97 | 90.71 | 90.71 | 3.184e+6 |
| 2026-02-04 | ORLY | 97.68 | 99.06 | 96.62 | 96.74 | 96.74 | 1.010e+7 |
| 2026-02-04 | ZTS | 122.68 | 127.11 | 122.68 | 126.15 | 126.15 | 5.106e+6 |
| 2026-02-04 | SNA | 376.04 | 382.18 | 376.04 | 377.9 | 377.9 | 596,800 |
| 2026-02-04 | OTIS | 86.8 | 89.49 | 86.57 | 89.41 | 89.41 | 5.508e+6 |
| 2026-02-04 | UNM | 76.45 | 77.18 | 75.99 | 76.51 | 76.51 | 1.475e+6 |
| 2026-02-04 | TJX | 151.95 | 154.24 | 151.7 | 153 | 153 | 6.879e+6 |
| 2026-02-04 | OXY | 45.07 | 46.56 | 45.07 | 46.47 | 46.47 | 1.847e+7 |
| 2026-02-04 | NE | 36.31 | 38.31 | 36.31 | 38.07 | 38.07 | 1.587e+6 |
| 2026-02-04 | PNC | 233.21 | 238.54 | 233.21 | 235.44 | 235.44 | 3.817e+6 |
| 2026-02-04 | PANW | 164.87 | 167.56 | 159.44 | 166.72 | 166.72 | 1.047e+7 |
| 2026-02-04 | SJM | 104.46 | 107.19 | 104.23 | 106.27 | 106.27 | 1.445e+6 |
| 2026-02-04 | SO | 89.12 | 89.82 | 88.59 | 88.85 | 88.85 | 7.338e+6 |
| 2026-02-04 | PAYC | 123.12 | 130.24 | 122.29 | 129.49 | 129.49 | 1.916e+6 |
| 2026-02-04 | WMB | 68.39 | 68.44 | 65.08 | 65.98 | 65.98 | 1.262e+7 |
| 2026-02-04 | SNPS | 413.92 | 425.5 | 405.71 | 418.98 | 418.98 | 5.120e+6 |
| 2026-02-04 | PAYX | 95.77 | 98.08 | 93.7 | 97.23 | 97.23 | 5.377e+6 |
| 2026-02-04 | VFC | 20.95 | 21.51 | 20.71 | 21.07 | 21.07 | 6.985e+6 |
| 2026-02-04 | NEE | 89.12 | 90.08 | 88.36 | 89.36 | 89.36 | 1.218e+7 |
| 2026-02-04 | PBI | 10.31 | 10.4 | 10.24 | 10.37 | 10.37 | 1.846e+6 |
| 2026-02-04 | SMCI | 32.95 | 34.94 | 31.7 | 33.76 | 33.76 | 1.156e+8 |
| 2026-02-04 | SPG | 188.21 | 194.35 | 188.05 | 193.36 | 193.36 | 1.989e+6 |
| 2026-02-04 | PCAR | 128.49 | 131.13 | 127.25 | 128.05 | 128.05 | 6.078e+6 |
| 2026-02-04 | PNR | 95.61 | 98.42 | 92.63 | 96.98 | 96.98 | 4.786e+6 |
| 2026-02-04 | MLM | 666.25 | 678.14 | 657.52 | 670.34 | 670.34 | 511,937 |
| 2026-02-04 | PCG | 15.42 | 16.19 | 15.41 | 16.18 | 16.18 | 3.411e+7 |
| 2026-02-04 | PRU | 103.7 | 103.97 | 97.48 | 100.8 | 100.8 | 6.926e+6 |
| 2026-02-04 | UNP | 241.28 | 250.35 | 241.28 | 248.46 | 248.46 | 5.382e+6 |
| 2026-02-04 | PEG | 81.34 | 81.37 | 79.1 | 79.5 | 79.5 | 4.319e+6 |
| 2026-02-04 | TYL | 334 | 348.42 | 320.23 | 343.24 | 343.24 | 1.309e+6 |
| 2026-02-04 | STX | 441.23 | 452.66 | 401.34 | 417.9 | 417.9 | 6.601e+6 |
| 2026-02-04 | PENN | 12.81 | 13.54 | 12.7 | 13.04 | 13.04 | 5.278e+6 |