Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

38001–38050 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-02	RCL	325.25	338.87	322.86	332.28	332.28	2.168e+6
2026-02-02	PRGO	13.86	14.04	13.58	14.01	14.01	1.914e+6
2026-02-02	NAVI	9.64	10.08	9.4	9.79	9.79	1.672e+6
2026-02-02	STI	7.43	8.08	7.32	7.66	7.66	42,333
2026-02-02	TJX	149.38	149.57	147.84	149.25	149.25	8.782e+6
2026-02-02	TMUS	195.69	198.45	193.16	194.06	194.06	7.821e+6
2026-02-02	REG	72.24	72.73	71.21	71.29	71.29	1.470e+6
2026-02-02	ULTA	647.04	666.05	643.43	665.57	665.57	719,412
2026-02-02	REGN	730.96	761.52	729.55	753	753	693,090
2026-02-02	SOLV	76.78	77.69	76.23	76.91	76.91	934,500
2026-02-02	TXN	214.35	224.12	213.75	223.87	223.87	1.119e+7
2026-02-02	RF	28.31	28.87	28.1	28.85	28.85	1.329e+7
2026-02-02	VRSK	216.91	217.92	213.28	213.61	213.61	796,100
2026-02-02	ZBRA	234.21	246.55	233.68	242.01	242.01	877,850
2026-02-02	WY	25.69	25.88	25.24	25.62	25.62	1.054e+7
2026-02-02	TGT	102.9	107.78	101.67	107.41	107.41	1.056e+7
2026-02-02	RHI	32.48	32.72	30.23	32.46	32.46	6.085e+6
2026-02-02	XRAY	12.39	12.49	12.15	12.21	12.21	3.801e+6
2026-02-02	STE	261.47	264.34	261.24	263.57	263.57	582,100
2026-02-02	TFC	50.46	51.65	50.35	51.59	51.59	1.248e+7
2026-02-02	PM	179.26	179.26	175.56	178.35	178.35	6.387e+6
2026-02-02	RIG	4.83	4.98	4.75	4.82	4.82	4.692e+7
2026-02-02	SW	40.35	41.45	40.19	41.12	41.12	5.369e+6
2026-02-02	RJF	164.77	168.2	164.45	166.72	166.72	1.339e+6
2026-02-02	UNH	283.82	288.16	280.11	283.39	283.39	8.664e+6
2026-02-02	RL	351.84	356.16	349.41	355.57	355.57	481,401
2026-02-02	PNW	92.06	92.55	90.43	90.89	90.89	1.061e+6
2026-02-02	PODD	256.91	260.5	254.88	256.62	256.62	1.070e+6
2026-02-02	RMD	255.82	257.08	249.52	253.39	253.39	1.436e+6
2026-02-02	ROK	417.27	426.47	417.26	426.35	426.35	627,916
2026-02-02	VNO	32.07	32.64	30.7	30.8	30.8	1.948e+6
2026-02-02	TDC	28.47	29.23	27.83	28.02	28.02	1.808e+6
2026-02-02	Q	96.17	100.77	95.84	100.61	100.61	1.998e+6
2026-02-02	PPL	36.08	36.08	35.52	35.56	35.56	7.745e+6
2026-02-02	VRSN	242.45	250.31	241.9	249.4	249.4	729,651
2026-02-02	A	132.34	135.27	131.83	135.09	135.09	1.488e+6
2026-02-02	AA	56.61	58.41	56.13	58.02	58.02	9.852e+6
2026-02-02	AAL	13.5	13.92	13.5	13.69	13.69	4.501e+7
2026-02-02	AAP	48.24	49.71	47.63	48.49	48.49	2.024e+6
2026-02-02	AAPL	259.55	269.99	258.73	269.51	269.51	7.391e+7
2026-02-02	ABBV	223	227.9	222.57	223.78	223.78	5.413e+6
2026-02-02	ABNB	129.5	132.48	128.39	131.31	131.31	3.221e+6
2026-02-02	ABT	108.55	110.31	108.19	108.73	108.73	1.145e+7
2026-02-02	ACGL	96.26	96.95	95.78	96.71	96.71	1.665e+6
2026-02-02	ACN	261.33	266.89	259.95	264.55	264.55	3.427e+6
2026-02-02	ADBE	297.01	299.38	290.93	293.38	293.38	4.357e+6
2026-02-02	ADI	305.96	317.33	305.96	315.87	315.87	3.773e+6
2026-02-02	ADSK	259.61	259.66	253.75	255.57	255.57	1.622e+6
2026-02-02	ADT	7.93	8.24	7.83	7.94	7.94	1.866e+7
2026-02-02	AEE	102.9	103.43	101.46	101.71	101.71	1.611e+6

← anterior siguiente →