Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37301–37350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-03 | WMT | 123.16 | 127.66 | 123.16 | 127.2 | 127.2 | 3.202e+7 |
| 2026-02-03 | NXPI | 218.64 | 220.38 | 205.95 | 219.53 | 219.53 | 8.725e+6 |
| 2026-02-03 | WU | 9.22 | 9.29 | 9.03 | 9.17 | 9.17 | 9.316e+6 |
| 2026-02-03 | WRB | 67.38 | 69.29 | 67.16 | 69.1 | 69.1 | 2.070e+6 |
| 2026-02-03 | ODFL | 184.75 | 189.99 | 184.13 | 189.51 | 189.51 | 3.145e+6 |
| 2026-02-03 | OGN | 8.08 | 8.3 | 7.96 | 7.97 | 7.97 | 4.570e+6 |
| 2026-02-03 | WST | 233.67 | 238.58 | 227.83 | 230.78 | 230.78 | 944,400 |
| 2026-02-03 | NDAQ | 95.97 | 96.08 | 85.92 | 87.43 | 87.43 | 1.443e+7 |
| 2026-02-03 | STLD | 187.29 | 194.57 | 186.67 | 192.35 | 192.35 | 1.692e+6 |
| 2026-02-03 | WTW | 326.15 | 336.51 | 322.93 | 333.99 | 333.99 | 1.695e+6 |
| 2026-02-03 | OI | 15.75 | 16.09 | 15.57 | 15.74 | 15.74 | 1.323e+6 |
| 2026-02-03 | ON | 60.85 | 61.18 | 57.59 | 59.43 | 59.43 | 1.107e+7 |
| 2026-02-03 | YUM | 154.74 | 158.57 | 154.3 | 158.01 | 158.01 | 3.613e+6 |
| 2026-02-03 | UNM | 75.97 | 76.75 | 75.37 | 76.11 | 76.11 | 1.197e+6 |
| 2026-02-03 | ORCL | 157.71 | 158.82 | 151.37 | 154.13 | 154.13 | 4.326e+7 |
| 2026-02-03 | ZION | 60.17 | 61.58 | 60.13 | 61.45 | 61.45 | 1.741e+6 |
| 2026-02-03 | XYZ | 58.32 | 58.43 | 55.85 | 56.79 | 56.79 | 1.036e+7 |
| 2026-02-03 | ORLY | 97.22 | 99.2 | 96.82 | 97.1 | 97.1 | 6.574e+6 |
| 2026-02-03 | TXT | 87.22 | 89.43 | 86.34 | 88.61 | 88.61 | 2.252e+6 |
| 2026-02-03 | OTIS | 84.81 | 86.58 | 84.38 | 86.24 | 86.24 | 4.253e+6 |
| 2026-02-03 | WM | 220.79 | 226.17 | 220.36 | 224.2 | 224.2 | 2.684e+6 |
| 2026-02-03 | SNA | 367.24 | 375.23 | 363.84 | 373.45 | 373.45 | 596,700 |
| 2026-02-03 | OXY | 43.79 | 45.16 | 43.11 | 45.05 | 45.05 | 1.136e+7 |
| 2026-02-03 | SLG | 42.26 | 42.97 | 41.28 | 41.43 | 41.43 | 1.444e+6 |
| 2026-02-03 | NE | 35.67 | 36.76 | 35.31 | 36.16 | 36.16 | 2.256e+6 |
| 2026-02-03 | PANW | 174.12 | 174.55 | 163.33 | 166.24 | 166.24 | 9.946e+6 |
| 2026-02-03 | WSM | 213.2 | 220.05 | 211.95 | 215.17 | 215.17 | 1.048e+6 |
| 2026-02-03 | PNC | 227.53 | 232.52 | 226.41 | 232.04 | 232.04 | 3.721e+6 |
| 2026-02-03 | UBER | 80.48 | 80.68 | 77.3 | 77.93 | 77.93 | 2.949e+7 |
| 2026-02-03 | WY | 25.49 | 26.61 | 25.29 | 26.45 | 26.45 | 9.095e+6 |
| 2026-02-03 | SJM | 101.99 | 104.61 | 101.91 | 103.66 | 103.66 | 1.558e+6 |
| 2026-02-03 | PAYC | 129.98 | 131.62 | 123.75 | 124 | 124 | 1.912e+6 |
| 2026-02-03 | PAYX | 99.15 | 100 | 95.86 | 95.92 | 95.92 | 6.008e+6 |
| 2026-02-03 | SNPS | 455.69 | 456.99 | 413.05 | 419.14 | 419.14 | 5.098e+6 |
| 2026-02-03 | NBR | 67.5 | 69.71 | 67.04 | 69.08 | 69.08 | 412,434 |
| 2026-02-03 | PBI | 10.26 | 10.38 | 10.1 | 10.28 | 10.28 | 1.665e+6 |
| 2026-02-03 | NEE | 86.09 | 88.29 | 86.09 | 88.22 | 88.22 | 9.600e+6 |
| 2026-02-03 | PCAR | 124.14 | 127.69 | 124.14 | 127.17 | 127.17 | 4.138e+6 |
| 2026-02-03 | PSKY | 11.05 | 11.09 | 10.69 | 10.75 | 10.75 | 1.122e+7 |
| 2026-02-03 | PNR | 102.42 | 103.91 | 93.68 | 94.5 | 94.5 | 7.580e+6 |
| 2026-02-03 | PCG | 15 | 15.37 | 14.99 | 15.3 | 15.3 | 2.202e+7 |
| 2026-02-03 | UDR | 36.17 | 36.65 | 35.78 | 36.17 | 36.17 | 3.479e+6 |
| 2026-02-03 | PRU | 109.29 | 110.99 | 105.43 | 105.75 | 105.75 | 4.693e+6 |
| 2026-02-03 | PEG | 79.9 | 81.96 | 79.81 | 80.91 | 80.91 | 2.642e+6 |
| 2026-02-03 | TTWO | 220.98 | 221.16 | 206.61 | 212.17 | 212.17 | 5.267e+6 |
| 2026-02-03 | UNP | 233.58 | 240.98 | 232.78 | 240.23 | 240.23 | 4.637e+6 |
| 2026-02-03 | PENN | 12.51 | 12.89 | 12.26 | 12.5 | 12.5 | 3.530e+6 |
| 2026-02-03 | SO | 86.79 | 88.8 | 86.57 | 88.7 | 88.7 | 6.230e+6 |
| 2026-02-03 | STX | 450.73 | 458.61 | 423.77 | 443.68 | 443.68 | 6.089e+6 |
| 2026-02-03 | SMCI | 30 | 30.17 | 28.64 | 29.67 | 29.67 | 4.251e+7 |