Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39101–39150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-29 | ON | 63.75 | 64.16 | 61.31 | 62.2 | 62.2 | 9.637e+6 |
| 2026-01-29 | NSC | 281.53 | 288.12 | 281.53 | 287.64 | 287.64 | 1.126e+6 |
| 2026-01-29 | ORCL | 169.56 | 169.64 | 160.96 | 168.42 | 168.42 | 3.725e+7 |
| 2026-01-29 | TDC | 29.25 | 29.39 | 28.29 | 28.83 | 28.83 | 1.451e+6 |
| 2026-01-29 | ORLY | 101.38 | 102 | 98.46 | 98.85 | 98.85 | 4.789e+6 |
| 2026-01-29 | OKE | 78.26 | 79.39 | 76.48 | 76.59 | 76.59 | 7.729e+6 |
| 2026-01-29 | OTIS | 87.21 | 88 | 85.19 | 86.24 | 86.24 | 5.707e+6 |
| 2026-01-29 | PPG | 113.46 | 115.18 | 112.73 | 115.09 | 115.09 | 2.798e+6 |
| 2026-01-29 | OXY | 45.95 | 46.73 | 45.1 | 45.21 | 45.21 | 1.785e+7 |
| 2026-01-29 | PANW | 181.08 | 182.21 | 171.25 | 176.2 | 176.2 | 1.293e+7 |
| 2026-01-29 | MPC | 173.87 | 179.16 | 173.7 | 174.2 | 174.2 | 2.826e+6 |
| 2026-01-29 | PAYC | 136.52 | 139.28 | 131.78 | 133.98 | 133.98 | 2.283e+6 |
| 2026-01-29 | SCHW | 103.46 | 104.25 | 101.98 | 102.75 | 102.75 | 1.003e+7 |
| 2026-01-29 | PAYX | 100.68 | 102.26 | 100.24 | 100.93 | 100.93 | 6.083e+6 |
| 2026-01-29 | XYZ | 64.35 | 64.73 | 61.62 | 62.21 | 62.21 | 6.381e+6 |
| 2026-01-29 | PBI | 10.03 | 10.15 | 9.98 | 10.09 | 10.09 | 1.243e+6 |
| 2026-01-29 | RTX | 199.43 | 201.72 | 196.53 | 198.39 | 198.39 | 8.871e+6 |
| 2026-01-29 | SO | 87.38 | 88.03 | 87.01 | 87.72 | 87.72 | 5.944e+6 |
| 2026-01-29 | PCAR | 122.54 | 123.46 | 121.06 | 122.62 | 122.62 | 4.479e+6 |
| 2026-01-29 | TSN | 64.42 | 65.36 | 64.39 | 64.7 | 64.7 | 2.768e+6 |
| 2026-01-29 | PCG | 14.97 | 15.13 | 14.86 | 15.12 | 15.12 | 2.970e+7 |
| 2026-01-29 | UPS | 101.24 | 103.98 | 101.07 | 102.8 | 102.8 | 1.094e+7 |
| 2026-01-29 | PEG | 81.16 | 81.83 | 80.25 | 81.35 | 81.35 | 4.254e+6 |
| 2026-01-29 | VRSN | 251.68 | 252.15 | 240.88 | 242.66 | 242.66 | 789,414 |
| 2026-01-29 | WFC | 87.75 | 89.68 | 87.6 | 89.68 | 89.68 | 2.150e+7 |
| 2026-01-29 | STZ | 155.35 | 155.5 | 151.96 | 153.72 | 153.72 | 2.338e+6 |
| 2026-01-29 | VFC | 19.01 | 20.17 | 18.7 | 20.01 | 20.01 | 1.218e+7 |
| 2026-01-29 | PENN | 13.16 | 13.42 | 13.08 | 13.15 | 13.15 | 3.893e+6 |
| 2026-01-29 | PEP | 147.53 | 149.53 | 147.13 | 147.38 | 147.38 | 9.062e+6 |
| 2026-01-29 | PFE | 25.48 | 25.81 | 25.46 | 25.68 | 25.68 | 4.437e+7 |
| 2026-01-29 | VLO | 189.7 | 192.4 | 180.04 | 180.52 | 180.52 | 6.556e+6 |
| 2026-01-29 | PFG | 93.8 | 94.54 | 93.03 | 93.91 | 93.91 | 2.151e+6 |
| 2026-01-29 | PG | 146.19 | 149.01 | 146.01 | 148.78 | 148.78 | 1.104e+7 |
| 2026-01-29 | PKG | 217.58 | 221.74 | 216.44 | 218.92 | 218.92 | 1.654e+6 |
| 2026-01-29 | PH | 932.69 | 961.03 | 929.21 | 944.5 | 944.5 | 1.178e+6 |
| 2026-01-29 | PSX | 142.79 | 145.7 | 141.78 | 141.88 | 141.88 | 2.291e+6 |
| 2026-01-29 | URI | 841.43 | 841.43 | 754.05 | 783.66 | 783.66 | 2.810e+6 |
| 2026-01-29 | PVH | 61.39 | 62.3 | 60.39 | 62.12 | 62.12 | 1.180e+6 |
| 2026-01-29 | PWR | 481.18 | 488.96 | 473.47 | 483.33 | 483.33 | 1.036e+6 |
| 2026-01-29 | PHM | 123.98 | 129.09 | 123.97 | 126.99 | 126.99 | 2.861e+6 |
| 2026-01-29 | PYPL | 53.96 | 54.01 | 52.37 | 52.95 | 52.95 | 1.946e+7 |
| 2026-01-29 | QCOM | 152.11 | 152.25 | 148.78 | 151.25 | 151.25 | 9.143e+6 |
| 2026-01-29 | WDC | 284.87 | 285.29 | 268.22 | 278.28 | 278.28 | 1.577e+7 |
| 2026-01-29 | QRVO | 77.85 | 78.51 | 76.54 | 78.11 | 78.11 | 2.007e+6 |
| 2026-01-29 | WY | 26.02 | 26.16 | 25.53 | 25.71 | 25.71 | 7.812e+6 |
| 2026-01-29 | NDSN | 272.33 | 274.24 | 267.7 | 274.16 | 274.16 | 678,800 |
| 2026-01-29 | R | 190.09 | 190.87 | 187.24 | 190.84 | 190.84 | 222,500 |
| 2026-01-29 | UDR | 36.18 | 36.67 | 35.97 | 36.45 | 36.45 | 4.254e+6 |
| 2026-01-29 | RCL | 314.48 | 349.71 | 312.38 | 344.15 | 344.15 | 7.714e+6 |
| 2026-01-29 | REG | 70.19 | 71.48 | 69.48 | 71.29 | 71.29 | 1.290e+6 |