Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37201–37250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-03 | MKTX | 162.89 | 164.36 | 158.05 | 158.7 | 158.7 | 1.074e+6 |
| 2026-02-03 | RTX | 200.28 | 203.34 | 199.15 | 201.98 | 201.98 | 8.457e+6 |
| 2026-02-03 | SIG | 93.58 | 94.88 | 89.64 | 90.88 | 90.88 | 1.271e+6 |
| 2026-02-03 | MMM | 151.53 | 155.57 | 149.77 | 154.18 | 154.18 | 5.179e+6 |
| 2026-02-03 | PGR | 202.77 | 205.63 | 200.8 | 200.93 | 200.93 | 3.116e+6 |
| 2026-02-03 | T | 25.84 | 26.71 | 25.84 | 26.55 | 26.55 | 6.111e+7 |
| 2026-02-03 | MNST | 81.32 | 82.4 | 81.07 | 81.97 | 81.97 | 1.145e+7 |
| 2026-02-03 | UPS | 107.35 | 110.86 | 107.33 | 108.48 | 108.48 | 7.699e+6 |
| 2026-02-03 | TAP | 47.71 | 49.78 | 47.71 | 48.82 | 48.82 | 2.824e+6 |
| 2026-02-03 | MO | 61.46 | 63.46 | 60.98 | 63.1 | 63.1 | 1.248e+7 |
| 2026-02-03 | TFC | 51.74 | 53.14 | 51.7 | 52.93 | 52.93 | 1.591e+7 |
| 2026-02-03 | TDG | 1,378 | 1,378.4 | 1,260.01 | 1,301.93 | 1,301.93 | 1.489e+6 |
| 2026-02-03 | MOH | 181.49 | 185.4 | 179.13 | 181.4 | 181.4 | 969,600 |
| 2026-02-03 | URI | 782.38 | 795.43 | 772.33 | 789.34 | 789.34 | 954,226 |
| 2026-02-03 | TDY | 618.24 | 641.81 | 613.58 | 640.42 | 640.42 | 535,211 |
| 2026-02-03 | MOS | 26.8 | 27.85 | 26.8 | 27.79 | 27.79 | 6.098e+6 |
| 2026-02-03 | XYL | 138.61 | 140.32 | 137 | 138.1 | 138.1 | 1.083e+6 |
| 2026-02-03 | TE | 9.02 | 9.43 | 8.44 | 9.09 | 9.09 | 1.998e+7 |
| 2026-02-03 | MPWR | 1,182.64 | 1,197.36 | 1,140.42 | 1,162.5 | 1,162.5 | 840,300 |
| 2026-02-03 | UAL | 109 | 113 | 108.72 | 110.86 | 110.86 | 8.447e+6 |
| 2026-02-03 | TECH | 65.09 | 66.26 | 62.66 | 64.42 | 64.42 | 3.592e+6 |
| 2026-02-03 | ZBRA | 242.01 | 244.47 | 230.94 | 233.16 | 233.16 | 1.007e+6 |
| 2026-02-03 | STT | 131.93 | 133.31 | 127.97 | 129.23 | 129.23 | 2.153e+6 |
| 2026-02-03 | TEL | 225.65 | 227.59 | 220.34 | 224.79 | 224.79 | 2.509e+6 |
| 2026-02-03 | MRK | 110.85 | 117.59 | 110.62 | 114.99 | 114.99 | 2.579e+7 |
| 2026-02-03 | SYF | 72.88 | 74.12 | 72.35 | 73.3 | 73.3 | 4.977e+6 |
| 2026-02-03 | TER | 257.94 | 285.77 | 246.6 | 282.75 | 282.75 | 1.180e+7 |
| 2026-02-03 | MRNA | 42.65 | 44.17 | 41.28 | 42.2 | 42.2 | 9.369e+6 |
| 2026-02-03 | SBAC | 178.69 | 179.86 | 175.46 | 177.36 | 177.36 | 1.014e+6 |
| 2026-02-03 | TFX | 102 | 103.69 | 101.09 | 101.81 | 101.81 | 1.676e+6 |
| 2026-02-03 | MRSH | 186.22 | 189.38 | 185.68 | 187.52 | 187.52 | 3.064e+6 |
| 2026-02-03 | TGT | 107.77 | 110.78 | 107.47 | 109.15 | 109.15 | 8.373e+6 |
| 2026-02-03 | TGNA | 19.01 | 19.1 | 18.62 | 18.7 | 18.7 | 2.433e+6 |
| 2026-02-03 | VLTO | 100.08 | 100.79 | 96.9 | 97.3 | 97.3 | 2.306e+6 |
| 2026-02-03 | MS | 184.29 | 187.67 | 177.49 | 181.93 | 181.93 | 7.752e+6 |
| 2026-02-03 | THC | 193.68 | 195.77 | 191.86 | 192.85 | 192.85 | 1.427e+6 |
| 2026-02-03 | XRX | 2.25 | 2.25 | 2.03 | 2.13 | 2.13 | 3.574e+6 |
| 2026-02-03 | MSFT | 420.14 | 420.18 | 406.75 | 409.39 | 409.39 | 6.142e+7 |
| 2026-02-03 | TKO | 199.94 | 204.21 | 196.04 | 202.31 | 202.31 | 800,655 |
| 2026-02-03 | TRGP | 198.63 | 203.71 | 198.63 | 202.62 | 202.62 | 1.397e+6 |
| 2026-02-03 | MSI | 400.64 | 408.62 | 399.69 | 408.39 | 408.39 | 1.256e+6 |
| 2026-02-03 | TMO | 579.43 | 588.27 | 565.85 | 569.53 | 569.53 | 2.250e+6 |
| 2026-02-03 | TSN | 64.71 | 64.93 | 62.91 | 64.24 | 64.24 | 4.961e+6 |
| 2026-02-03 | RRC | 35.22 | 36.09 | 34.84 | 36.08 | 36.08 | 4.123e+6 |
| 2026-02-03 | TPL | 334.62 | 342.87 | 326.31 | 335.74 | 335.74 | 442,712 |
| 2026-02-03 | MTB | 223.89 | 228.09 | 223.41 | 226.54 | 226.54 | 1.758e+6 |
| 2026-02-03 | MTCH | 31.01 | 31.19 | 28.68 | 28.72 | 28.72 | 9.994e+6 |
| 2026-02-03 | TPR | 130.19 | 130.65 | 125.72 | 126.69 | 126.69 | 1.926e+6 |
| 2026-02-03 | MTD | 1,387.96 | 1,425 | 1,362.5 | 1,369.9 | 1,369.9 | 124,228 |
| 2026-02-03 | SOLS | 64.93 | 66.77 | 64.53 | 66.19 | 66.19 | 1.861e+6 |