Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38401–38450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | ZION | 58.44 | 59.46 | 57.97 | 59.03 | 59.03 | 2.642e+6 |
| 2026-01-30 | MDLZ | 56.62 | 58.03 | 56.5 | 57.97 | 57.97 | 1.154e+7 |
| 2026-01-30 | TXT | 87.81 | 88.81 | 86.98 | 88.04 | 88.04 | 2.354e+6 |
| 2026-01-30 | MDT | 100.84 | 102.19 | 100.46 | 102.13 | 102.13 | 8.580e+6 |
| 2026-01-30 | SNA | 358.87 | 361.6 | 356.08 | 361.32 | 361.32 | 257,200 |
| 2026-01-30 | MET | 76.71 | 77.73 | 76.56 | 77.72 | 77.72 | 3.979e+6 |
| 2026-01-30 | NE | 35.04 | 35.69 | 34.7 | 35.23 | 35.23 | 2.104e+6 |
| 2026-01-30 | META | 726.88 | 731.55 | 712.98 | 715.89 | 715.89 | 2.374e+7 |
| 2026-01-30 | PNC | 221.24 | 223.29 | 219.99 | 221.6 | 221.6 | 2.107e+6 |
| 2026-01-30 | MGM | 33.23 | 33.55 | 32.53 | 33.54 | 33.54 | 4.756e+6 |
| 2026-01-30 | SJM | 100.44 | 103.21 | 100.44 | 102.68 | 102.68 | 2.467e+6 |
| 2026-01-30 | MHK | 117.58 | 119.99 | 116.4 | 118.38 | 118.38 | 669,200 |
| 2026-01-30 | SNPS | 474.58 | 475.21 | 463.21 | 465.12 | 465.12 | 2.483e+6 |
| 2026-01-30 | MKC | 60.63 | 61.38 | 60.26 | 61.28 | 61.28 | 4.938e+6 |
| 2026-01-30 | NEE | 87.31 | 87.7 | 85.58 | 87.31 | 87.31 | 1.021e+7 |
| 2026-01-30 | MKTX | 168.25 | 168.75 | 166.51 | 167.56 | 167.56 | 332,236 |
| 2026-01-30 | PNR | 105.04 | 105.83 | 103.91 | 105.05 | 105.05 | 1.798e+6 |
| 2026-01-30 | MMM | 154.18 | 155.23 | 150.54 | 151.69 | 151.69 | 4.739e+6 |
| 2026-01-30 | PRU | 107.57 | 109.65 | 107.57 | 109.62 | 109.62 | 3.158e+6 |
| 2026-01-30 | MNST | 79.97 | 80.84 | 79.53 | 80.76 | 80.76 | 6.094e+6 |
| 2026-01-30 | UNP | 231.26 | 234.15 | 229.45 | 233.88 | 233.88 | 3.841e+6 |
| 2026-01-30 | MO | 59.01 | 60.98 | 58.82 | 60.97 | 60.97 | 1.325e+7 |
| 2026-01-30 | STX | 448.86 | 452.13 | 396.64 | 406.98 | 406.98 | 9.224e+6 |
| 2026-01-30 | MOH | 183.38 | 185.9 | 176.88 | 179.59 | 179.59 | 1.613e+6 |
| 2026-01-30 | POM | 0.23 | 0.24 | 0.2214 | 0.2311 | 0.2311 | 430,235 |
| 2026-01-30 | MOS | 27 | 27.57 | 26.67 | 27 | 27 | 8.286e+6 |
| 2026-01-30 | URBN | 69.29 | 71.16 | 69.29 | 70.85 | 70.85 | 1.067e+6 |
| 2026-01-30 | MPWR | 1,151.42 | 1,186.28 | 1,111.61 | 1,121.9 | 1,121.9 | 1.046e+6 |
| 2026-01-30 | XOM | 136.9 | 140.32 | 136 | 139.52 | 139.52 | 2.966e+7 |
| 2026-01-30 | MRK | 107.79 | 109.73 | 107.16 | 109.46 | 109.46 | 1.906e+7 |
| 2026-01-30 | WYNN | 108.33 | 109.23 | 106.07 | 106.94 | 106.94 | 1.239e+6 |
| 2026-01-30 | MRNA | 45.98 | 46.34 | 43.43 | 44.07 | 44.07 | 1.096e+7 |
| 2026-01-30 | SYK | 368.1 | 374.9 | 362.5 | 368.56 | 368.56 | 3.320e+6 |
| 2026-01-30 | MRSH | 189.03 | 189.03 | 184.7 | 187.23 | 187.23 | 2.904e+6 |
| 2026-01-30 | VICI | 27.41 | 27.63 | 27.14 | 27.63 | 27.63 | 1.562e+7 |
| 2026-01-30 | MS | 179.24 | 182.17 | 179.01 | 181.82 | 181.82 | 7.435e+6 |
| 2026-01-30 | NCLH | 22.64 | 22.71 | 21.58 | 21.96 | 21.96 | 1.757e+7 |
| 2026-01-30 | MSFT | 437.22 | 437.65 | 424.56 | 428.38 | 428.38 | 5.857e+7 |
| 2026-01-30 | SYY | 83.4 | 83.7 | 82.46 | 83.22 | 83.22 | 5.243e+6 |
| 2026-01-30 | MSI | 399.67 | 402.04 | 396.43 | 401.48 | 401.48 | 957,700 |
| 2026-01-30 | SPGI | 523.38 | 531.07 | 521.8 | 526.57 | 526.57 | 1.429e+6 |
| 2026-01-30 | MTB | 218.53 | 221.29 | 217.98 | 220.04 | 220.04 | 1.516e+6 |
| 2026-01-30 | V | 330.85 | 331.62 | 320.27 | 320.5 | 320.5 | 1.120e+7 |
| 2026-01-30 | MTCH | 30.71 | 31.02 | 30.23 | 30.96 | 30.96 | 5.394e+6 |
| 2026-01-30 | SRE | 86.48 | 87.14 | 85.63 | 86.41 | 86.41 | 8.028e+6 |
| 2026-01-30 | MTD | 1,374.04 | 1,393.77 | 1,365.42 | 1,373.24 | 1,373.24 | 156,521 |
| 2026-01-30 | SWKS | 54.57 | 55.13 | 54.02 | 55.1 | 55.1 | 6.282e+6 |
| 2026-01-30 | MU | 446.29 | 455.31 | 406.96 | 414.71 | 414.71 | 5.102e+7 |
| 2026-01-30 | PRGO | 13.47 | 13.98 | 13.37 | 13.9 | 13.9 | 3.173e+6 |
| 2026-01-30 | MUR | 29.9 | 30.21 | 28.46 | 29.52 | 29.52 | 4.496e+6 |