Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37401–37450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-03 | RF | 28.91 | 29.61 | 28.86 | 29.55 | 29.55 | 1.851e+7 |
| 2026-02-03 | ZBH | 85.77 | 87.52 | 85.53 | 85.95 | 85.95 | 1.203e+6 |
| 2026-02-03 | VRSK | 203.2 | 203.2 | 190.63 | 192 | 192 | 3.009e+6 |
| 2026-02-03 | SEE | 41.7 | 41.7 | 41.57 | 41.65 | 41.65 | 3.258e+6 |
| 2026-02-03 | SPG | 188.37 | 189.36 | 184.08 | 187.26 | 187.26 | 2.277e+6 |
| 2026-02-03 | XRAY | 12.18 | 12.39 | 11.79 | 12 | 12 | 3.769e+6 |
| 2026-02-03 | RHI | 32.1 | 32.23 | 29.32 | 29.85 | 29.85 | 6.981e+6 |
| 2026-02-03 | PHM | 125.87 | 135.31 | 125.85 | 130.18 | 130.18 | 2.816e+6 |
| 2026-02-03 | STE | 262.11 | 268.06 | 260.25 | 261.01 | 261.01 | 644,000 |
| 2026-02-03 | RIG | 4.85 | 5.01 | 4.79 | 4.98 | 4.98 | 3.576e+7 |
| 2026-02-03 | SLB | 47.85 | 49.51 | 47.82 | 49.47 | 49.47 | 2.711e+7 |
| 2026-02-03 | SW | 40.69 | 41.54 | 39.96 | 40.08 | 40.08 | 7.461e+6 |
| 2026-02-03 | RJF | 166.54 | 169.1 | 162.85 | 165.58 | 165.58 | 1.346e+6 |
| 2026-02-03 | TTD | 28.51 | 28.53 | 26.57 | 27.18 | 27.18 | 2.965e+7 |
| 2026-02-03 | UNH | 282.51 | 285.87 | 276.45 | 281.99 | 281.99 | 1.081e+7 |
| 2026-02-03 | RL | 356.84 | 357.1 | 347.29 | 353.07 | 353.07 | 796,900 |
| 2026-02-03 | WDAY | 170.07 | 170.23 | 157 | 161.17 | 161.17 | 5.505e+6 |
| 2026-02-03 | PNW | 90.72 | 93.16 | 90.72 | 92.81 | 92.81 | 931,133 |
| 2026-02-03 | RMD | 252.02 | 256.07 | 249.21 | 250.08 | 250.08 | 1.286e+6 |
| 2026-02-03 | STZ | 153.92 | 159.6 | 153.51 | 159.56 | 159.56 | 2.087e+6 |
| 2026-02-03 | TDC | 27.93 | 27.94 | 25.75 | 26.03 | 26.03 | 2.240e+6 |
| 2026-02-03 | ROK | 428.19 | 431.14 | 422.22 | 427.5 | 427.5 | 916,373 |
| 2026-02-03 | VNO | 30.63 | 31.45 | 30.21 | 30.43 | 30.43 | 2.119e+6 |
| 2026-02-03 | WDC | 279.38 | 296.37 | 271.58 | 290.11 | 290.11 | 1.538e+7 |
| 2026-02-03 | Q | 100.24 | 102.38 | 97.45 | 99.82 | 99.82 | 2.413e+6 |
| 2026-02-03 | A | 135.09 | 137.55 | 131.27 | 131.85 | 131.85 | 2.463e+6 |
| 2026-02-03 | AA | 60.03 | 61.17 | 59.16 | 61.15 | 61.15 | 8.386e+6 |
| 2026-02-03 | AAL | 13.87 | 14.35 | 13.81 | 14.01 | 14.01 | 4.803e+7 |
| 2026-02-03 | AAP | 48.01 | 51.04 | 48.01 | 50.48 | 50.48 | 1.976e+6 |
| 2026-02-03 | AAPL | 268.7 | 271.38 | 267.11 | 268.98 | 268.98 | 6.439e+7 |
| 2026-02-03 | ABBV | 222.1 | 226.81 | 221.8 | 223.8 | 223.8 | 8.159e+6 |
| 2026-02-03 | ABNB | 130.24 | 131.06 | 120.1 | 122.08 | 122.08 | 6.835e+6 |
| 2026-02-03 | ABT | 106.33 | 108.44 | 105.59 | 108.34 | 108.34 | 1.465e+7 |
| 2026-02-03 | ACGL | 96.22 | 97.85 | 96 | 96.82 | 96.82 | 1.302e+6 |
| 2026-02-03 | ACN | 247.34 | 249.43 | 236.14 | 239.18 | 239.18 | 9.119e+6 |
| 2026-02-03 | ADBE | 282.74 | 284.34 | 271.02 | 271.93 | 271.93 | 8.325e+6 |
| 2026-02-03 | ADI | 315.87 | 320.23 | 308 | 310.32 | 310.32 | 5.546e+6 |
| 2026-02-03 | ADSK | 250.01 | 251.64 | 238.95 | 240.79 | 240.79 | 3.540e+6 |
| 2026-02-03 | ADT | 7.88 | 7.9 | 7.69 | 7.71 | 7.71 | 1.309e+7 |
| 2026-02-03 | AEE | 101.51 | 103.49 | 101.51 | 103.31 | 103.31 | 2.183e+6 |
| 2026-02-03 | AEP | 116.97 | 119.6 | 116.97 | 118.86 | 118.86 | 3.482e+6 |
| 2026-02-03 | AES | 15.53 | 15.99 | 15.26 | 15.89 | 15.89 | 2.469e+7 |
| 2026-02-03 | AFL | 110.14 | 112.07 | 109.21 | 110.87 | 110.87 | 2.292e+6 |
| 2026-02-03 | AIG | 73.52 | 74.78 | 73.07 | 73.7 | 73.7 | 4.321e+6 |
| 2026-02-03 | AIV | 4.36 | 4.39 | 4.36 | 4.36 | 4.36 | 1.299e+6 |
| 2026-02-03 | AIZ | 238.18 | 243.84 | 238.05 | 240.25 | 240.25 | 335,801 |
| 2026-02-03 | AJG | 244.25 | 249.42 | 241.12 | 246.97 | 246.97 | 2.190e+6 |
| 2026-02-03 | AKAM | 96.14 | 97.99 | 91.18 | 91.79 | 91.79 | 3.618e+6 |
| 2026-02-03 | ALB | 172.78 | 174.26 | 167.43 | 170.21 | 170.21 | 2.655e+6 |
| 2026-02-03 | ALGN | 163.74 | 165.47 | 154.83 | 157.05 | 157.05 | 1.186e+6 |