Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39501–39550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-01-29 | OMC | 75.78 | 76.17 | 74.23 | 75.02 | 75.02 | 4.119e+6 |
| 2026-01-29 | REGN | 753.7 | 753.7 | 740.81 | 747.43 | 747.43 | 925,800 |
| 2026-01-29 | VLTO | 99.06 | 99.85 | 96.93 | 98.52 | 98.52 | 1.750e+6 |
| 2026-01-29 | SLG | 43.84 | 44.22 | 42.38 | 43.77 | 43.77 | 1.899e+6 |
| 2026-01-29 | RF | 27.73 | 28.31 | 27.7 | 28.19 | 28.19 | 2.169e+7 |
| 2026-01-29 | PSA | 272.22 | 276.23 | 270.66 | 274.65 | 274.65 | 1.053e+6 |
| 2026-01-29 | WDAY | 178.82 | 179.99 | 169.01 | 174.66 | 174.66 | 1.013e+7 |
| 2026-01-29 | RHI | 25.9 | 26.31 | 25.4 | 25.84 | 25.84 | 4.423e+6 |
| 2026-01-29 | PLTR | 157.63 | 157.63 | 147.12 | 151.86 | 151.86 | 5.985e+7 |
| 2026-01-29 | RIG | 5 | 5.17 | 4.8 | 4.92 | 4.92 | 4.081e+7 |
| 2026-01-29 | XEL | 75.67 | 76.43 | 74.94 | 75.42 | 75.42 | 3.091e+6 |
| 2026-01-29 | RJF | 167.37 | 172.82 | 164.94 | 166.98 | 166.98 | 2.155e+6 |
| 2026-01-29 | WMB | 67.45 | 67.78 | 66.3 | 66.76 | 66.76 | 7.018e+6 |
| 2026-01-29 | RL | 351.66 | 359.51 | 348.63 | 354.12 | 354.12 | 429,231 |
| 2026-01-29 | UBER | 80.44 | 82.08 | 79.96 | 81.7 | 81.7 | 2.686e+7 |
| 2026-01-29 | RMD | 255.66 | 259.62 | 253.21 | 256.25 | 256.25 | 1.677e+6 |
| 2026-01-29 | ROK | 416.92 | 425.75 | 415.03 | 423.95 | 423.95 | 720,701 |
| 2026-01-29 | ROP | 354.77 | 364.73 | 352.45 | 364.07 | 364.07 | 2.487e+6 |
| 2026-01-29 | TTD | 31.55 | 31.63 | 30.82 | 31.25 | 31.25 | 1.368e+7 |
| 2026-01-29 | WU | 9.22 | 9.35 | 9.1 | 9.14 | 9.14 | 8.273e+6 |
| 2026-01-29 | ROST | 184.89 | 186.72 | 184.3 | 186.11 | 186.11 | 2.760e+6 |
| 2026-01-29 | WSM | 206.41 | 208.99 | 203.3 | 204.84 | 204.84 | 719,953 |
| 2026-01-29 | PSKY | 11.28 | 11.28 | 10.9 | 11.2 | 11.2 | 7.730e+6 |
| 2026-01-29 | RSG | 216.19 | 218.57 | 212.84 | 214.15 | 214.15 | 1.885e+6 |
| 2026-01-29 | SMCI | 30.72 | 30.76 | 29.14 | 30.12 | 30.12 | 2.814e+7 |
| 2026-01-29 | VMC | 300.96 | 302.64 | 295.12 | 298.32 | 298.32 | 698,816 |
| 2026-01-29 | NBR | 68.69 | 70.61 | 66.16 | 67.06 | 67.06 | 345,416 |
| 2026-01-29 | RVTY | 109.92 | 110.81 | 107.03 | 108.41 | 108.41 | 1.372e+6 |
| 2026-01-29 | TJX | 146.84 | 147.92 | 144.94 | 146.57 | 146.57 | 5.951e+6 |
| 2026-01-29 | SATS | 128.01 | 129.8 | 112.66 | 113.46 | 113.46 | 1.161e+7 |
| 2026-01-29 | SOLS | 65.93 | 65.99 | 62.65 | 63.53 | 63.53 | 2.216e+6 |
| 2026-01-29 | STT | 128.23 | 130.59 | 127.74 | 130.56 | 130.56 | 2.288e+6 |
| 2026-01-29 | SBNY | 1 | 1 | 0.8 | 0.9 | 0.9 | 42,800 |
| 2026-01-29 | POOL | 255.8 | 258.12 | 249.35 | 251.99 | 251.99 | 855,363 |
| 2026-01-29 | VRT | 196.94 | 199.15 | 186.14 | 195.06 | 195.06 | 5.662e+6 |
| 2026-01-29 | SBUX | 95.57 | 95.71 | 91.48 | 92.73 | 92.73 | 1.660e+7 |
| 2026-01-29 | SBAC | 182.81 | 185.77 | 181.77 | 185.38 | 185.38 | 760,439 |
| 2026-01-29 | Q | 102.62 | 102.94 | 96.36 | 99.85 | 99.85 | 1.574e+6 |
| 2026-01-29 | SE | 127.5 | 128.5 | 120.63 | 121.9 | 121.9 | 5.798e+6 |
| 2026-01-29 | MSCI | 611.63 | 613.36 | 596.8 | 603.67 | 603.67 | 799,800 |
| 2026-01-29 | SEDG | 35.71 | 35.79 | 32.63 | 34.04 | 34.04 | 2.421e+6 |
| 2026-01-29 | TTWO | 241.04 | 243.71 | 236.13 | 239.27 | 239.27 | 1.907e+6 |
| 2026-01-29 | UA | 5.95 | 6.05 | 5.86 | 5.93 | 5.93 | 3.511e+6 |
| 2026-01-29 | VEEV | 213.21 | 214.5 | 206 | 209.98 | 209.98 | 1.842e+6 |
| 2026-01-29 | SHW | 347.82 | 353.96 | 340.36 | 352.88 | 352.88 | 2.646e+6 |
| 2026-01-29 | SIG | 91.65 | 92.88 | 90.51 | 91.29 | 91.29 | 733,300 |
| 2026-01-29 | TYL | 416.43 | 416.43 | 377.3 | 380 | 380 | 842,586 |