Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39201–39250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-29 | TAP | 47.42 | 48.12 | 46.88 | 47.09 | 47.09 | 4.383e+6 |
| 2026-01-29 | TDG | 1,412.59 | 1,435.79 | 1,412.59 | 1,422 | 1,422 | 354,142 |
| 2026-01-29 | TDY | 621 | 627.32 | 617 | 625.32 | 625.32 | 478,426 |
| 2026-01-29 | TE | 9.28 | 9.33 | 8.33 | 8.88 | 8.88 | 2.402e+7 |
| 2026-01-29 | TECH | 64.76 | 64.8 | 62.85 | 63.78 | 63.78 | 2.457e+6 |
| 2026-01-29 | TEL | 222.53 | 225.55 | 220.76 | 224.71 | 224.71 | 1.936e+6 |
| 2026-01-29 | NDAQ | 99.43 | 101.19 | 96.23 | 97.78 | 97.78 | 6.006e+6 |
| 2026-01-29 | ROL | 62.26 | 62.94 | 61.7 | 62.63 | 62.63 | 2.666e+6 |
| 2026-01-29 | PLD | 127.43 | 129.47 | 126.26 | 129.37 | 129.37 | 4.511e+6 |
| 2026-01-29 | TER | 251.19 | 253.41 | 239.51 | 251.67 | 251.67 | 2.695e+6 |
| 2026-01-29 | ZBH | 85.24 | 85.9 | 84.36 | 85.79 | 85.79 | 2.137e+6 |
| 2026-01-29 | ZTS | 122.55 | 122.8 | 120.8 | 121.19 | 121.19 | 4.729e+6 |
| 2026-01-29 | TFX | 104.14 | 105.31 | 102.39 | 104.91 | 104.91 | 1.002e+6 |
| 2026-01-29 | UAL | 104.8 | 105 | 101.31 | 103.94 | 103.94 | 7.227e+6 |
| 2026-01-29 | TGNA | 18.74 | 18.89 | 18.7 | 18.77 | 18.77 | 945,800 |
| 2026-01-29 | THC | 189.25 | 190.52 | 186.74 | 189.49 | 189.49 | 748,414 |
| 2026-01-29 | XYL | 136.31 | 137.48 | 134.66 | 137.45 | 137.45 | 1.785e+6 |
| 2026-01-29 | RRC | 37.66 | 38.02 | 36.96 | 37.36 | 37.36 | 3.435e+6 |
| 2026-01-29 | TKO | 193.99 | 201.1 | 191.74 | 200.29 | 200.29 | 1.132e+6 |
| 2026-01-29 | VNT | 37.22 | 37.51 | 36.38 | 37.41 | 37.41 | 1.840e+6 |
| 2026-01-29 | TMO | 585.22 | 595.76 | 571.64 | 591.57 | 591.57 | 3.951e+6 |
| 2026-01-29 | TFC | 49.69 | 50.36 | 49.43 | 50.28 | 50.28 | 1.227e+7 |
| 2026-01-29 | TPL | 362.83 | 372.39 | 349.89 | 352.81 | 352.81 | 385,600 |
| 2026-01-29 | SLB | 49.59 | 50.29 | 48.07 | 48.17 | 48.17 | 3.202e+7 |
| 2026-01-29 | WM | 227.72 | 231.07 | 219.97 | 222.25 | 222.25 | 4.107e+6 |
| 2026-01-29 | TPR | 125.91 | 128.11 | 125.17 | 126.99 | 126.99 | 1.634e+6 |
| 2026-01-29 | SEE | 41.73 | 41.8 | 41.66 | 41.67 | 41.67 | 2.252e+6 |
| 2026-01-29 | PODD | 257.85 | 260.6 | 254.08 | 255.1 | 255.1 | 1.301e+6 |
| 2026-01-29 | TRIP | 13.09 | 13.42 | 12.8 | 13.42 | 13.42 | 2.764e+6 |
| 2026-01-29 | NWSA | 26.56 | 26.7 | 26.19 | 26.66 | 26.66 | 3.062e+6 |
| 2026-01-29 | TRMB | 69.84 | 70.5 | 67.26 | 68.37 | 68.37 | 3.847e+6 |
| 2026-01-29 | TRV | 283.07 | 285.7 | 281.4 | 283.26 | 283.26 | 1.764e+6 |
| 2026-01-29 | TSCO | 52.66 | 53.17 | 50.06 | 50.73 | 50.73 | 2.067e+7 |
| 2026-01-29 | TMUS | 185.66 | 189.17 | 185.35 | 188.37 | 188.37 | 5.917e+6 |
| 2026-01-29 | TSLA | 437.8 | 440.23 | 414.62 | 416.56 | 416.56 | 8.169e+7 |
| 2026-01-29 | TT | 417.03 | 428.83 | 405.52 | 425.04 | 425.04 | 4.408e+6 |
| 2026-01-29 | STI | 8.91 | 8.91 | 7.9 | 8.01 | 8.01 | 64,308 |
| 2026-01-29 | VRTX | 479.03 | 484.35 | 473.86 | 475.68 | 475.68 | 1.498e+6 |
| 2026-01-29 | PGR | 211.98 | 213.31 | 204.33 | 208.15 | 208.15 | 6.250e+6 |
| 2026-01-29 | VST | 165.74 | 167.65 | 158.55 | 162.36 | 162.36 | 4.799e+6 |
| 2026-01-29 | VTR | 75.73 | 76.81 | 75.36 | 76.38 | 76.38 | 2.346e+6 |
| 2026-01-29 | PM | 177.13 | 178.66 | 175.47 | 176.32 | 176.32 | 7.579e+6 |
| 2026-01-29 | VTRS | 12.77 | 12.98 | 12.72 | 12.87 | 12.87 | 5.551e+6 |
| 2026-01-29 | VZ | 38.99 | 39.7 | 38.89 | 39.22 | 39.22 | 4.435e+7 |
| 2026-01-29 | TRGP | 202.64 | 205.41 | 197.47 | 199.52 | 199.52 | 2.070e+6 |
| 2026-01-29 | WAB | 230.35 | 233.11 | 228.68 | 232.07 | 232.07 | 863,214 |
| 2026-01-29 | MLM | 656.64 | 658.73 | 644.23 | 652.53 | 652.53 | 323,956 |
| 2026-01-29 | TROW | 104.37 | 105.28 | 102.6 | 103.28 | 103.28 | 2.269e+6 |
| 2026-01-29 | SWK | 78.92 | 79.12 | 76.93 | 78.23 | 78.23 | 2.004e+6 |
| 2026-01-29 | WAT | 382.2 | 382.59 | 371.36 | 375.18 | 375.18 | 673,200 |