Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

38501–38550 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-30	MPC	173.59	175.2	170.49	174.64	174.64	2.099e+6
2026-01-30	PANW	174.72	178.1	172.99	176.97	176.97	7.628e+6
2026-01-30	SCHW	102.63	104.13	102.17	103.2	103.2	1.134e+7
2026-01-30	PAYC	134.23	135.87	132.45	134.39	134.39	1.336e+6
2026-01-30	XYZ	61.53	61.79	60.01	60.43	60.43	7.234e+6
2026-01-30	PAYX	100.65	101.89	99.77	101.82	101.82	4.026e+6
2026-01-30	WFC	89.26	90.09	88.81	89.54	89.54	1.831e+7
2026-01-30	PBI	10	10.3	10	10.28	10.28	3.507e+6
2026-01-30	PGR	208.14	209.34	206.36	207.89	207.89	3.197e+6
2026-01-30	PCAR	121.2	122.57	120.19	122.21	122.21	2.374e+6
2026-01-30	TYL	380.67	383.07	365.7	369.4	369.4	701,071
2026-01-30	PCG	15.18	15.38	15.05	15.38	15.38	2.657e+7
2026-01-30	STZ	153.83	156.24	153.72	155.66	155.66	1.547e+6
2026-01-30	PEG	80.95	81.76	80.32	81.7	81.7	4.723e+6
2026-01-30	VFC	19.91	20.32	19.44	19.49	19.49	8.169e+6
2026-01-30	PENN	13.05	13.14	12.67	12.84	12.84	4.400e+6
2026-01-30	XYL	136.53	137.98	135.94	137.4	137.4	1.423e+6
2026-01-30	PEP	147.69	152.53	147.27	152.27	152.27	1.264e+7
2026-01-30	VLO	181.18	181.18	175.99	179.47	179.47	3.296e+6
2026-01-30	PFE	25.71	26.04	25.48	26.01	26.01	5.160e+7
2026-01-30	PLD	128.3	129.67	127.78	129.52	129.52	4.836e+6
2026-01-30	PFG	90.77	94.3	90.77	93.88	93.88	1.888e+6
2026-01-30	PKG	217.45	223.38	216.63	221.25	221.25	1.700e+6
2026-01-30	PG	149.3	150.83	148.03	150.63	150.63	1.265e+7
2026-01-30	SO	87.53	88.08	86.74	87.89	87.89	5.345e+6
2026-01-30	PH	945.8	950.24	924.18	931.99	931.99	865,100
2026-01-30	ZBH	86.06	86.86	84.9	86.83	86.83	1.826e+6
2026-01-30	PSX	140.91	141.58	138.49	141.37	141.37	1.870e+6
2026-01-30	URI	776.77	799.85	771.67	778.7	778.7	1.038e+6
2026-01-30	PVH	62.54	63.04	61.16	62.32	62.32	1.045e+6
2026-01-30	PHM	126.35	127.18	123.15	124.82	124.82	1.927e+6
2026-01-30	PWR	474.91	483.35	471.61	474.54	474.54	1.838e+6
2026-01-30	UAL	103.41	104.47	100.66	102.32	102.32	5.480e+6
2026-01-30	PYPL	52.28	52.79	51.9	52.53	52.53	1.861e+7
2026-01-30	WDC	278.11	283.56	237.47	250.11	250.11	2.170e+7
2026-01-30	QCOM	149	152.09	148.87	150.62	150.62	9.577e+6
2026-01-30	NDSN	271.83	274.16	269.6	273.69	273.69	628,300
2026-01-30	QRVO	77.59	78.24	77.06	78.11	78.11	1.804e+6
2026-01-30	UDR	36.49	36.69	36.07	36.68	36.68	7.500e+6
2026-01-30	R	188.92	191.87	187.89	189.71	189.71	357,500
2026-01-30	SBAC	186.98	188.31	179.8	181.77	181.77	1.238e+6
2026-01-30	RCL	335.75	339.51	316.81	322.93	322.93	3.354e+6
2026-01-30	POOL	250.57	252.64	246.74	250.72	250.72	512,447
2026-01-30	REG	71.29	72.37	70.47	72.17	72.17	1.262e+6
2026-01-30	SLG	44.15	45.37	43.83	44.01	44.01	1.521e+6
2026-01-30	REGN	751.94	772.29	733.64	739.46	739.46	1.318e+6
2026-01-30	STI	8.01	8.6	7.31	7.31	7.31	39,107
2026-01-30	RF	28.12	28.4	27.9	28.23	28.23	1.927e+7
2026-01-30	PLTR	150.05	151	145.14	146.59	146.59	4.727e+7
2026-01-30	RHI	31.44	33.94	29.96	33.01	33.01	1.140e+7

← anterior siguiente →