Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

37951–38000 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-02	NEE	87.55	88.15	85.74	85.75	85.75	9.423e+6
2026-02-02	WFC	89.21	91.82	88.95	91.3	91.3	1.384e+7
2026-02-02	PCAR	121.34	124	121.15	123.9	123.9	2.945e+6
2026-02-02	VLTO	98.79	101.35	98.34	101.33	101.33	1.916e+6
2026-02-02	SEE	41.65	41.7	41.65	41.69	41.69	2.812e+6
2026-02-02	TROW	103.71	105.39	103.17	105.09	105.09	2.002e+6
2026-02-02	PNR	105.36	107.26	104.81	105.19	105.19	3.193e+6
2026-02-02	PCG	15.39	15.39	15.03	15.04	15.04	2.431e+7
2026-02-02	ZTS	123.48	124.58	122.51	124.4	124.4	4.109e+6
2026-02-02	SPG	189.73	191.29	188.45	189.04	189.04	2.151e+6
2026-02-02	PRU	108.83	110.48	108.62	110.22	110.22	2.051e+6
2026-02-02	PEG	81.45	81.73	79.31	79.67	79.67	4.488e+6
2026-02-02	UNP	233.67	234.52	229.53	234.01	234.01	5.533e+6
2026-02-02	PENN	12.73	12.93	12.55	12.6	12.6	2.598e+6
2026-02-02	STX	401.8	435.24	398.84	432.2	432.2	6.063e+6
2026-02-02	PTC	154.05	158.34	153.26	156.92	156.92	1.211e+6
2026-02-02	PEP	152.7	155.24	151.84	153.83	153.83	1.466e+7
2026-02-02	POM	0.235	0.2565	0.229	0.243	0.243	1.261e+6
2026-02-02	O	60.25	60.5	59.68	59.76	59.76	5.991e+6
2026-02-02	PFE	25.99	26.26	25.93	26.23	26.23	5.213e+7
2026-02-02	URBN	71.23	73.73	70.25	72.6	72.6	1.468e+6
2026-02-02	UDR	36.77	36.87	36.26	36.29	36.29	4.232e+6
2026-02-02	PFG	93.72	95.52	93.44	95.14	95.14	1.330e+6
2026-02-02	VNT	37.29	38.01	37.21	37.75	37.75	1.275e+6
2026-02-02	XOM	137.97	138.45	136.22	136.56	136.56	2.774e+7
2026-02-02	PG	151.28	152.58	150.11	152.04	152.04	1.055e+7
2026-02-02	UBER	79.8	81.89	79.19	80.84	80.84	1.843e+7
2026-02-02	RTX	198.5	200.16	195.53	199.59	199.59	6.240e+6
2026-02-02	WYNN	107.61	109.36	106.74	108.66	108.66	1.624e+6
2026-02-02	SYK	366.94	368.62	362.94	367.15	367.15	1.876e+6
2026-02-02	PH	931.91	950.08	929.57	948.09	948.09	870,255
2026-02-02	VICI	27.51	27.74	27.36	27.5	27.5	1.481e+7
2026-02-02	WDAY	177.02	177.81	172.61	173.38	173.38	5.009e+6
2026-02-02	PSX	138.85	140.92	138.05	140.07	140.07	2.607e+6
2026-02-02	TTWO	225.51	229.08	220.35	221.81	221.81	4.346e+6
2026-02-02	NCLH	22.12	23.72	21.96	23.64	23.64	2.081e+7
2026-02-02	PVH	62.16	63.33	61.48	62.76	62.76	1.005e+6
2026-02-02	SNDK	588.81	674	584.1	665.24	665.24	2.877e+7
2026-02-02	VRT	182.61	191.86	181.96	189.97	189.97	4.112e+6
2026-02-02	SYY	83.49	83.75	82.01	82.24	82.24	5.313e+6
2026-02-02	PWR	472.54	477.95	465.62	477.67	477.67	1.233e+6
2026-02-02	SPGI	526.57	530.21	522.32	526.44	526.44	1.267e+6
2026-02-02	MSCI	603.88	621.58	596.68	620.06	620.06	767,500
2026-02-02	V	323.49	333.31	322.77	332.46	332.46	8.502e+6
2026-02-02	PYPL	52.34	53.28	52.16	52.17	52.17	2.745e+7
2026-02-02	QCOM	150.01	152.66	149.86	151.65	151.65	9.099e+6
2026-02-02	SRE	86.39	87.14	85.19	85.62	85.62	3.789e+6
2026-02-02	QRVO	77.98	80.18	77.67	79.82	79.82	1.395e+6
2026-02-02	R	191.21	202.05	189.79	201.42	201.42	577,909
2026-02-02	SWKS	54.85	56.32	54.6	56.15	56.15	3.804e+6

← anterior siguiente →