Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

36751–36800 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-04	WM	224.61	228.87	222.7	225.54	225.54	2.358e+6
2026-02-04	POM	0.243	0.243	0.2206	0.2306	0.2306	206,339
2026-02-04	PEP	163.43	166.45	162.72	164.71	164.71	1.332e+7
2026-02-04	OMC	65.88	69.35	65.68	68.46	68.46	6.266e+6
2026-02-04	URBN	73.31	74.37	72.33	73.82	73.82	1.228e+6
2026-02-04	PFE	25.46	26.55	25.44	26.35	26.35	8.303e+7
2026-02-04	TSN	64.75	65.47	64.12	64.48	64.48	3.330e+6
2026-02-04	XOM	142.21	145.88	142.21	145.63	145.63	2.943e+7
2026-02-04	PFG	94.34	95.91	94.23	95.54	95.54	1.522e+6
2026-02-04	SEE	41.69	41.71	41.58	41.6	41.6	3.910e+6
2026-02-04	SYK	359.18	368.12	356.77	359.69	359.69	3.863e+6
2026-02-04	PG	154.97	157.19	154.6	155.7	155.7	1.218e+7
2026-02-04	WYNN	110.72	114.94	110.72	113.66	113.66	2.116e+6
2026-02-04	TROW	96.42	97.55	91.64	95.6	95.6	5.510e+6
2026-02-04	PH	967.94	975.41	956.38	964.01	964.01	956,523
2026-02-04	VICI	27.75	28.47	27.74	28.39	28.39	1.297e+7
2026-02-04	NCLH	22.67	22.67	21.38	22.29	22.29	3.162e+7
2026-02-04	PSX	147.71	153.61	146.14	152.33	152.33	4.674e+6
2026-02-04	UHS	207.24	210.94	205.74	206.26	206.26	701,300
2026-02-04	SYY	84.37	84.94	83.24	84.02	84.02	4.250e+6
2026-02-04	PVH	62.75	65.69	62.75	65.61	65.61	906,200
2026-02-04	SPGI	460.94	469.61	447.44	464.43	464.43	6.198e+6
2026-02-04	SNDK	654	662.79	582	584.55	584.55	2.901e+7
2026-02-04	PWR	489.92	492.7	451.08	464.48	464.48	1.483e+6
2026-02-04	UBER	75.63	77.71	71.88	73.92	73.92	6.305e+7
2026-02-04	V	325.76	329.94	323.08	328.59	328.59	8.472e+6
2026-02-04	PYPL	41.48	41.72	39.84	40.91	40.91	5.802e+7
2026-02-04	TTWO	207.71	209.05	197.45	200.76	200.76	5.743e+6
2026-02-04	SLB	49.56	51.13	49.47	51.05	51.05	2.375e+7
2026-02-04	QCOM	147.76	152.49	147.22	147.94	147.94	1.925e+7
2026-02-04	STT	129.2	131.78	129.14	131.15	131.15	1.882e+6
2026-02-04	SRE	86.91	87.09	85.78	86.03	86.03	4.110e+6
2026-02-04	QRVO	80.38	83.32	79.18	80.95	80.95	2.363e+6
2026-02-04	POOL	250.87	258.4	249.63	256.96	256.96	1.349e+6
2026-02-04	SWKS	58.01	59.29	55.83	58.3	58.3	8.477e+6
2026-02-04	R	203.47	212.41	202.32	211.29	211.29	449,147
2026-02-04	PRGO	13.83	14.5	13.83	14.39	14.39	2.243e+6
2026-02-04	PSKY	10.74	10.92	10.59	10.69	10.69	1.110e+7
2026-02-04	RCL	328.25	330.89	319.36	326.91	326.91	1.664e+6
2026-02-04	NAVI	9.94	10.13	9.84	9.86	9.86	1.010e+6
2026-02-04	ULTA	673.39	690.08	668.15	678.64	678.64	496,064
2026-02-04	REG	72.29	74.24	72.03	73.54	73.54	1.781e+6
2026-02-04	SOLV	75.84	77.87	75.84	76.49	76.49	1.555e+6
2026-02-04	TXN	221	227.13	217.55	221.79	221.79	1.454e+7
2026-02-04	REGN	763.74	777.69	763.16	772.98	772.98	952,077
2026-02-04	OKE	77.54	79.85	77.34	79.39	79.39	5.423e+6
2026-02-04	VRSK	192.69	193.6	186.58	189.03	189.03	3.713e+6
2026-02-04	RF	29.72	30.56	29.52	30.16	30.16	1.810e+7
2026-02-04	XRAY	12.08	12.67	12.08	12.54	12.54	4.520e+6
2026-02-04	ZBH	86.54	89.69	86.54	87.85	87.85	2.251e+6

← anterior siguiente →