Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37351–37400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-03 | PEP | 155.22 | 161.99 | 154.12 | 161.41 | 161.41 | 1.910e+7 |
| 2026-02-03 | POM | 0.243 | 0.243 | 0.231 | 0.2342 | 0.2342 | 309,141 |
| 2026-02-03 | PSA | 269.48 | 278.85 | 269.48 | 276.72 | 276.72 | 1.302e+6 |
| 2026-02-03 | PFE | 24.95 | 25.68 | 24.85 | 25.35 | 25.35 | 9.196e+7 |
| 2026-02-03 | URBN | 71.53 | 73.27 | 71.53 | 72.57 | 72.57 | 1.175e+6 |
| 2026-02-03 | VNT | 37.82 | 38.95 | 37.76 | 38.75 | 38.75 | 1.961e+6 |
| 2026-02-03 | PFG | 95.14 | 96.54 | 93.93 | 94.44 | 94.44 | 1.451e+6 |
| 2026-02-03 | XOM | 136.8 | 143.08 | 136.47 | 141.82 | 141.82 | 3.758e+7 |
| 2026-02-03 | PPL | 35.59 | 36.29 | 35.06 | 35.24 | 35.24 | 1.351e+7 |
| 2026-02-03 | PG | 151.45 | 155.36 | 151.06 | 154.16 | 154.16 | 1.242e+7 |
| 2026-02-03 | NSC | 287.07 | 296.19 | 287.07 | 295.72 | 295.72 | 1.660e+6 |
| 2026-02-03 | SYK | 367.12 | 370.9 | 357.83 | 359.85 | 359.85 | 2.041e+6 |
| 2026-02-03 | VAL | 58.38 | 59.94 | 57.31 | 58.69 | 58.69 | 1.002e+6 |
| 2026-02-03 | WYNN | 108.14 | 109.77 | 107.29 | 108.75 | 108.75 | 1.181e+6 |
| 2026-02-03 | PH | 951.35 | 968.81 | 948.31 | 960.37 | 960.37 | 765,200 |
| 2026-02-03 | PTC | 154.37 | 155.76 | 148.95 | 149.25 | 149.25 | 1.800e+6 |
| 2026-02-03 | VICI | 27.47 | 27.78 | 27.4 | 27.6 | 27.6 | 9.424e+6 |
| 2026-02-03 | PSX | 141.06 | 145.84 | 139.28 | 145.83 | 145.83 | 4.262e+6 |
| 2026-02-03 | VMC | 306.53 | 317.44 | 306.44 | 309.81 | 309.81 | 1.427e+6 |
| 2026-02-03 | NCLH | 23.28 | 24.01 | 22.16 | 22.51 | 22.51 | 2.489e+7 |
| 2026-02-03 | PVH | 62.59 | 64.23 | 61.67 | 62.18 | 62.18 | 932,800 |
| 2026-02-03 | TJX | 148.77 | 151.68 | 148.6 | 151.14 | 151.14 | 5.638e+6 |
| 2026-02-03 | SYY | 81.99 | 84.29 | 81.41 | 83.99 | 83.99 | 4.444e+6 |
| 2026-02-03 | POOL | 250.33 | 258.79 | 248.37 | 249.59 | 249.59 | 852,800 |
| 2026-02-03 | TYL | 362.2 | 362.2 | 321.33 | 332.05 | 332.05 | 1.536e+6 |
| 2026-02-03 | SPGI | 501.83 | 505.7 | 463.56 | 467.12 | 467.12 | 6.732e+6 |
| 2026-02-03 | PWR | 480.3 | 490.37 | 474.11 | 488.5 | 488.5 | 1.243e+6 |
| 2026-02-03 | PYPL | 42.76 | 43.56 | 41.3 | 41.57 | 41.57 | 1.417e+8 |
| 2026-02-03 | V | 330.28 | 334.4 | 327.51 | 327.57 | 327.57 | 9.081e+6 |
| 2026-02-03 | QCOM | 149.76 | 149.76 | 143.38 | 146.24 | 146.24 | 1.197e+7 |
| 2026-02-03 | QRVO | 79.72 | 80.13 | 77.59 | 78.8 | 78.8 | 2.025e+6 |
| 2026-02-03 | SRE | 85.29 | 86.54 | 85.2 | 86.4 | 86.4 | 5.623e+6 |
| 2026-02-03 | VFC | 20.33 | 21.3 | 20.33 | 20.79 | 20.79 | 1.087e+7 |
| 2026-02-03 | R | 201.05 | 208.38 | 199.27 | 201.42 | 201.42 | 722,300 |
| 2026-02-03 | SWKS | 56.16 | 56.25 | 53.97 | 55.27 | 55.27 | 5.699e+6 |
| 2026-02-03 | TROW | 104.92 | 105.63 | 99.42 | 101.15 | 101.15 | 3.899e+6 |
| 2026-02-03 | O | 59.77 | 60.86 | 59.76 | 60.68 | 60.68 | 6.669e+6 |
| 2026-02-03 | PRGO | 13.93 | 14.28 | 13.7 | 13.83 | 13.83 | 1.840e+6 |
| 2026-02-03 | RCL | 331.63 | 338.04 | 323.47 | 324.56 | 324.56 | 2.292e+6 |
| 2026-02-03 | SNDK | 694.06 | 725 | 646.2 | 695.51 | 695.51 | 3.121e+7 |
| 2026-02-03 | NAVI | 9.71 | 10.13 | 9.54 | 9.82 | 9.82 | 1.577e+6 |
| 2026-02-03 | REG | 71.27 | 72.12 | 71.03 | 71.79 | 71.79 | 1.406e+6 |
| 2026-02-03 | ZTS | 122.82 | 125.84 | 121.68 | 121.88 | 121.88 | 3.816e+6 |
| 2026-02-03 | ULTA | 665.57 | 677.7 | 662.52 | 673.39 | 673.39 | 418,364 |
| 2026-02-03 | VEEV | 200.27 | 201.15 | 186.4 | 190.8 | 190.8 | 4.606e+6 |
| 2026-02-03 | PKG | 221.84 | 226.87 | 220.84 | 223.11 | 223.11 | 983,400 |
| 2026-02-03 | SOLV | 76.5 | 78.33 | 75.17 | 75.75 | 75.75 | 1.117e+6 |
| 2026-02-03 | REGN | 743.54 | 771.65 | 740.75 | 757.15 | 757.15 | 768,700 |
| 2026-02-03 | WMB | 66.44 | 68.21 | 66.26 | 68.01 | 68.01 | 9.249e+6 |
| 2026-02-03 | TXN | 223.1 | 227.67 | 221.57 | 224.07 | 224.07 | 1.521e+7 |