Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

37851–37900 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-02	THC	189.73	195.17	187.71	188.03	188.03	1.155e+6
2026-02-02	MSFT	428.33	428.83	420.37	421.49	421.49	4.222e+7
2026-02-02	XRX	2.11	2.33	2.07	2.25	2.25	4.320e+6
2026-02-02	TKO	201.05	204.18	199.38	199.72	199.72	534,655
2026-02-02	MSI	400.78	406.13	397.52	402.61	402.61	1.013e+6
2026-02-02	TMO	575.33	583.52	572.74	581.19	581.19	1.779e+6
2026-02-02	MTB	219.65	224.54	218.21	223.98	223.98	1.464e+6
2026-02-02	TPL	339.62	344.13	335.12	336.3	336.3	341,800
2026-02-02	TPR	127.07	129.35	125.05	129.32	129.32	2.784e+6
2026-02-02	MTCH	30.64	31.74	30.64	31.34	31.34	6.487e+6
2026-02-02	TRGP	195.77	199.27	194.37	197.68	197.68	1.356e+6
2026-02-02	UA	6.01	6.14	5.82	6.06	6.06	4.125e+6
2026-02-02	MTD	1,364.5	1,388.79	1,356	1,385.61	1,385.61	157,400
2026-02-02	TRIP	13.21	13.57	13.09	13.31	13.31	2.401e+6
2026-02-02	SOLS	61.38	64.44	61.12	64.32	64.32	1.845e+6
2026-02-02	MU	412.01	442.25	409.83	437.62	437.62	3.777e+7
2026-02-02	TRMB	68.1	68.8	67.54	67.88	67.88	2.326e+6
2026-02-02	MUR	28.38	29.68	28.16	29.05	29.05	3.797e+6
2026-02-02	TRV	284.87	288.27	283.44	284.59	284.59	1.942e+6
2026-02-02	PLTR	150.94	151.4	146.65	147.76	147.76	7.281e+7
2026-02-02	NEM	110.83	116.07	110.23	112.62	112.62	1.328e+7
2026-02-02	TSCO	50.65	52.82	50.33	52.74	52.74	9.925e+6
2026-02-02	NFLX	83.53	85.27	82.72	82.76	82.76	4.145e+7
2026-02-02	XEL	75.19	75.49	73.86	73.96	73.96	3.859e+6
2026-02-02	TSLA	421.29	427.15	414.5	421.81	421.81	5.874e+7
2026-02-02	WMB	65.91	66.42	65.35	65.86	65.86	6.007e+6
2026-02-02	NI	43.84	44.21	43.36	43.46	43.46	4.696e+6
2026-02-02	NKE	61.25	62.16	60.75	61.77	61.77	1.101e+7
2026-02-02	PPG	114.75	116.37	114.54	115.05	115.05	2.493e+6
2026-02-02	TT	419.81	428.99	418.53	424.07	424.07	1.548e+6
2026-02-02	VRTX	466.79	473.74	464.01	472.01	472.01	759,711
2026-02-02	PHM	124.35	127.16	123.49	126.8	126.8	2.348e+6
2026-02-02	MPC	171.23	175.77	170.24	175.36	175.36	3.027e+6
2026-02-02	NKTR	37.29	39.43	37.05	38.12	38.12	591,012
2026-02-02	VST	157.44	159.76	153.82	154.05	154.05	5.507e+6
2026-02-02	NOC	682.81	688.26	673.24	682.83	682.83	1.180e+6
2026-02-02	VTR	77.34	78.04	76.63	76.92	76.92	2.733e+6
2026-02-02	NOV	17.9	18.51	17.61	18.29	18.29	4.201e+6
2026-02-02	SWK	77.85	78.89	76.8	78.28	78.28	2.621e+6
2026-02-02	VTRS	12.85	13.47	12.8	13.47	13.47	1.013e+7
2026-02-02	NOW	118.8	121.67	116.35	118	118	1.889e+7
2026-02-02	NRG	151.64	152.85	148.12	148.65	148.65	1.887e+6
2026-02-02	SLB	47.39	48.39	47.07	47.77	47.77	1.662e+7
2026-02-02	USB	55.56	56.83	55.41	56.77	56.77	1.047e+7
2026-02-02	VZ	43.92	44.81	43.23	43.95	43.95	6.454e+7
2026-02-02	NTAP	95.56	97.75	95.03	96.96	96.96	2.682e+6
2026-02-02	WU	9.15	9.32	9.09	9.29	9.29	6.870e+6
2026-02-02	WAB	228.93	233.75	228.83	233.12	233.12	688,024
2026-02-02	NTRS	148.54	151.26	148.21	150.78	150.78	1.069e+6
2026-02-02	WAT	368.23	379.56	368.23	379.31	379.31	532,900

← anterior siguiente →