Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37801–37850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-02 | MDLZ | 58.33 | 58.91 | 57.74 | 58.19 | 58.19 | 1.653e+7 |
| 2026-02-02 | SBNY | 0.81 | 1 | 0.81 | 0.95 | 0.95 | 2,400 |
| 2026-02-02 | MDT | 102.02 | 102.49 | 101.28 | 101.88 | 101.88 | 7.284e+6 |
| 2026-02-02 | SBUX | 90.73 | 91.48 | 89.51 | 90.57 | 90.57 | 8.675e+6 |
| 2026-02-02 | MET | 77.67 | 78.76 | 77.32 | 78.66 | 78.66 | 3.302e+6 |
| 2026-02-02 | OMC | 75.92 | 76.77 | 74.98 | 75.76 | 75.76 | 3.862e+6 |
| 2026-02-02 | SE | 116.28 | 116.34 | 111.93 | 113.59 | 113.59 | 7.639e+6 |
| 2026-02-02 | META | 713.99 | 720.69 | 702.92 | 705.81 | 705.81 | 1.437e+7 |
| 2026-02-02 | MGM | 33.5 | 33.99 | 33.25 | 33.49 | 33.49 | 3.622e+6 |
| 2026-02-02 | SEDG | 30.99 | 31.39 | 29.77 | 30.64 | 30.64 | 1.968e+6 |
| 2026-02-02 | MHK | 119.24 | 120.74 | 117.76 | 120.71 | 120.71 | 506,706 |
| 2026-02-02 | MKC | 61.27 | 61.47 | 60.2 | 60.56 | 60.56 | 4.064e+6 |
| 2026-02-02 | XYZ | 59.4 | 60.79 | 59.08 | 60.4 | 60.4 | 8.221e+6 |
| 2026-02-02 | SHW | 356.67 | 360.68 | 354.33 | 354.65 | 354.65 | 1.910e+6 |
| 2026-02-02 | MKTX | 167.09 | 168.2 | 163.63 | 164.7 | 164.7 | 482,100 |
| 2026-02-02 | SIG | 91.24 | 95.16 | 90.92 | 94.39 | 94.39 | 1.265e+6 |
| 2026-02-02 | MMM | 152.07 | 152.16 | 149.1 | 151.95 | 151.95 | 5.394e+6 |
| 2026-02-02 | T | 26.02 | 26.37 | 25.92 | 26.03 | 26.03 | 6.656e+7 |
| 2026-02-02 | VFC | 19.46 | 20.76 | 19.45 | 20.4 | 20.4 | 9.968e+6 |
| 2026-02-02 | MNST | 81 | 81.29 | 79.91 | 81.1 | 81.1 | 9.802e+6 |
| 2026-02-02 | PGR | 206.88 | 208.59 | 202.82 | 202.93 | 202.93 | 4.248e+6 |
| 2026-02-02 | TAP | 47.72 | 48.12 | 47.18 | 47.94 | 47.94 | 2.539e+6 |
| 2026-02-02 | MO | 61.34 | 61.53 | 60.5 | 61.2 | 61.2 | 1.291e+7 |
| 2026-02-02 | TDG | 1,430.1 | 1,440.87 | 1,404.68 | 1,435.52 | 1,435.52 | 518,743 |
| 2026-02-02 | MOH | 177.97 | 181.74 | 176 | 181.18 | 181.18 | 1.175e+6 |
| 2026-02-02 | TDY | 618.87 | 620 | 606.06 | 613.23 | 613.23 | 472,984 |
| 2026-02-02 | MOS | 26.89 | 27.17 | 26.18 | 26.77 | 26.77 | 8.003e+6 |
| 2026-02-02 | STZ | 155.32 | 159.39 | 152.93 | 154.63 | 154.63 | 2.223e+6 |
| 2026-02-02 | PLD | 129.5 | 130.61 | 128.57 | 128.65 | 128.65 | 2.384e+6 |
| 2026-02-02 | PKG | 220.22 | 223.44 | 218.86 | 222.41 | 222.41 | 1.022e+6 |
| 2026-02-02 | ZBH | 86.46 | 87.63 | 85.79 | 85.99 | 85.99 | 1.836e+6 |
| 2026-02-02 | URI | 780.94 | 793.34 | 772.28 | 775.63 | 775.63 | 1.124e+6 |
| 2026-02-02 | TE | 8.41 | 9.26 | 8.3 | 8.66 | 8.66 | 1.837e+7 |
| 2026-02-02 | XYL | 137.42 | 139.96 | 136.83 | 139.41 | 139.41 | 1.208e+6 |
| 2026-02-02 | MPWR | 1,108.46 | 1,180.04 | 1,097.8 | 1,170.87 | 1,170.87 | 729,334 |
| 2026-02-02 | UAL | 104.2 | 108.32 | 103.99 | 107.35 | 107.35 | 5.758e+6 |
| 2026-02-02 | TECH | 63.41 | 65.08 | 62.73 | 65.04 | 65.04 | 3.250e+6 |
| 2026-02-02 | MRK | 109.31 | 113.06 | 109.15 | 112.54 | 112.54 | 1.800e+7 |
| 2026-02-02 | WDC | 243.65 | 275.58 | 241.26 | 270.11 | 270.11 | 1.602e+7 |
| 2026-02-02 | TEL | 222.46 | 226.72 | 221 | 225.57 | 225.57 | 2.040e+6 |
| 2026-02-02 | STT | 129.55 | 132.16 | 129.04 | 131.7 | 131.7 | 2.138e+6 |
| 2026-02-02 | TER | 240.86 | 254.48 | 240.48 | 249.33 | 249.33 | 6.577e+6 |
| 2026-02-02 | MRNA | 43.45 | 46.58 | 41.63 | 42.55 | 42.55 | 1.612e+7 |
| 2026-02-02 | SYF | 71.63 | 73.33 | 71.63 | 72.92 | 72.92 | 3.806e+6 |
| 2026-02-02 | TFX | 103.13 | 104.34 | 102.25 | 102.8 | 102.8 | 1.254e+6 |
| 2026-02-02 | MRSH | 189.01 | 190.63 | 186.73 | 187.29 | 187.29 | 2.811e+6 |
| 2026-02-02 | SBAC | 181.78 | 183.2 | 178.73 | 178.84 | 178.84 | 1.290e+6 |
| 2026-02-02 | TGNA | 18.96 | 19.16 | 18.95 | 19.09 | 19.09 | 1.483e+6 |
| 2026-02-02 | MS | 181.63 | 184.45 | 179.58 | 184.11 | 184.11 | 6.827e+6 |
| 2026-02-02 | POOL | 249.05 | 251.86 | 247.38 | 250.23 | 250.23 | 696,735 |