Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39001–39050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-29 | MBC | 12.04 | 12.11 | 11.74 | 12.01 | 12.01 | 1.335e+6 |
| 2026-01-29 | WMT | 115.99 | 117.2 | 115.62 | 116.95 | 116.95 | 1.638e+7 |
| 2026-01-29 | MCD | 311.16 | 315.64 | 310.53 | 313.76 | 313.76 | 3.211e+6 |
| 2026-01-29 | WRB | 68.08 | 68.93 | 67.33 | 68.17 | 68.17 | 2.481e+6 |
| 2026-01-29 | MCHP | 79.02 | 80 | 75.25 | 78.5 | 78.5 | 7.822e+6 |
| 2026-01-29 | WST | 234.27 | 234.32 | 227.4 | 232.48 | 232.48 | 930,244 |
| 2026-01-29 | MCK | 829.31 | 848.35 | 820.17 | 821.62 | 821.62 | 677,775 |
| 2026-01-29 | WTW | 315.57 | 320.16 | 313.5 | 315.2 | 315.2 | 875,900 |
| 2026-01-29 | MCO | 515.12 | 518.93 | 507.26 | 513.12 | 513.12 | 904,603 |
| 2026-01-29 | YUM | 154.01 | 156.66 | 152.72 | 154.77 | 154.77 | 2.231e+6 |
| 2026-01-29 | MDLZ | 57.42 | 57.96 | 56.64 | 56.82 | 56.82 | 1.187e+7 |
| 2026-01-29 | ZION | 58.02 | 58.65 | 57.39 | 58.56 | 58.56 | 1.419e+6 |
| 2026-01-29 | MDT | 100.32 | 100.77 | 98.88 | 100.18 | 100.18 | 1.013e+7 |
| 2026-01-29 | TXT | 86.81 | 88.56 | 86.63 | 87.8 | 87.8 | 3.412e+6 |
| 2026-01-29 | MET | 75.87 | 77.1 | 75.64 | 77.08 | 77.08 | 3.726e+6 |
| 2026-01-29 | SNA | 367.74 | 370.37 | 360.26 | 361.83 | 361.83 | 514,521 |
| 2026-01-29 | META | 736.8 | 743.37 | 711.94 | 737.68 | 737.68 | 5.985e+7 |
| 2026-01-29 | NE | 35.24 | 36.36 | 34.73 | 35.62 | 35.62 | 2.530e+6 |
| 2026-01-29 | MGM | 32.84 | 33.42 | 32.14 | 33.34 | 33.34 | 4.153e+6 |
| 2026-01-29 | PNC | 221.27 | 222.92 | 219.17 | 222.75 | 222.75 | 2.496e+6 |
| 2026-01-29 | MHK | 119.64 | 120.26 | 117.23 | 119.99 | 119.99 | 525,100 |
| 2026-01-29 | SJM | 101.7 | 102.64 | 100.87 | 101.33 | 101.33 | 1.156e+6 |
| 2026-01-29 | MKC | 61.32 | 61.76 | 60.61 | 60.78 | 60.78 | 2.742e+6 |
| 2026-01-29 | SNPS | 505.34 | 510.71 | 474.89 | 480 | 480 | 2.512e+6 |
| 2026-01-29 | MKTX | 167.96 | 168.39 | 165.89 | 166.95 | 166.95 | 357,857 |
| 2026-01-29 | NEE | 87.99 | 88.59 | 87.05 | 87.59 | 87.59 | 1.120e+7 |
| 2026-01-29 | MMM | 155.97 | 157.23 | 153.15 | 154.88 | 154.88 | 4.137e+6 |
| 2026-01-29 | PNR | 105.76 | 106.76 | 103.95 | 105.59 | 105.59 | 2.658e+6 |
| 2026-01-29 | MNST | 80.92 | 81.46 | 79.96 | 80.04 | 80.04 | 3.942e+6 |
| 2026-01-29 | PRU | 107.27 | 108.44 | 106.91 | 108.4 | 108.4 | 1.511e+6 |
| 2026-01-29 | MO | 60.09 | 61.49 | 58.44 | 58.78 | 58.78 | 2.788e+7 |
| 2026-01-29 | UNP | 228.67 | 232.56 | 226.72 | 232.37 | 232.37 | 3.540e+6 |
| 2026-01-29 | MOH | 187.65 | 191.6 | 183 | 184.93 | 184.93 | 1.550e+6 |
| 2026-01-29 | STX | 449.48 | 457.04 | 433.24 | 445.79 | 445.79 | 9.053e+6 |
| 2026-01-29 | MOS | 28.03 | 28.51 | 27.25 | 27.53 | 27.53 | 4.743e+6 |
| 2026-01-29 | POM | 0.2711 | 0.2711 | 0.2161 | 0.2212 | 0.2212 | 677,727 |
| 2026-01-29 | MPWR | 1,163.59 | 1,182.68 | 1,118.74 | 1,180.78 | 1,180.78 | 642,902 |
| 2026-01-29 | URBN | 69.37 | 70.33 | 69.07 | 69.97 | 69.97 | 926,100 |
| 2026-01-29 | MRK | 106.54 | 109.12 | 106.31 | 107.54 | 107.54 | 1.357e+7 |
| 2026-01-29 | XOM | 138.45 | 140.45 | 137.26 | 138.64 | 138.64 | 3.576e+7 |
| 2026-01-29 | MRNA | 45.88 | 47.85 | 45.72 | 46.86 | 46.86 | 1.077e+7 |
| 2026-01-29 | WYNN | 108.42 | 110.27 | 106.64 | 108.39 | 108.39 | 2.142e+6 |
| 2026-01-29 | MRSH | 181.57 | 187.88 | 179.69 | 186.96 | 186.96 | 3.611e+6 |
| 2026-01-29 | SYK | 356.33 | 358.98 | 349.37 | 353.34 | 353.34 | 2.225e+6 |
| 2026-01-29 | MS | 181.2 | 183.03 | 177.52 | 180.43 | 180.43 | 7.473e+6 |
| 2026-01-29 | VICI | 27.56 | 27.89 | 27.47 | 27.66 | 27.66 | 1.355e+7 |
| 2026-01-29 | MSFT | 438.04 | 440.54 | 419.16 | 431.58 | 431.58 | 1.289e+8 |
| 2026-01-29 | NCLH | 21.76 | 23.1 | 21.62 | 22.92 | 22.92 | 3.196e+7 |
| 2026-01-29 | MSI | 404.01 | 404.67 | 394.99 | 402.09 | 402.09 | 1.089e+6 |
| 2026-01-29 | SYY | 83.14 | 83.54 | 82.38 | 83.48 | 83.48 | 4.082e+6 |