Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39751–39800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | WST | 237.92 | 238.88 | 234.7 | 235.71 | 235.71 | 682,812 |
| 2026-01-28 | VMC | 296.69 | 299.24 | 294.46 | 298.58 | 298.58 | 697,591 |
| 2026-01-28 | NWS | 30.76 | 30.98 | 30.44 | 30.5 | 30.5 | 985,700 |
| 2026-01-28 | SNDK | 500.1 | 531.46 | 499.15 | 527.63 | 527.63 | 1.649e+7 |
| 2026-01-28 | WTW | 311.69 | 314.99 | 311.04 | 313.29 | 313.29 | 343,650 |
| 2026-01-28 | NXPI | 232.51 | 241.69 | 231.82 | 238.8 | 238.8 | 2.944e+6 |
| 2026-01-28 | YUM | 153.74 | 154.48 | 152.57 | 153.17 | 153.17 | 1.703e+6 |
| 2026-01-28 | VEEV | 218.98 | 220.5 | 216.44 | 217.99 | 217.99 | 1.857e+6 |
| 2026-01-28 | ODFL | 174.82 | 175.51 | 172.32 | 172.48 | 172.48 | 1.953e+6 |
| 2026-01-28 | ZION | 58.23 | 58.35 | 56.93 | 57.48 | 57.48 | 2.074e+6 |
| 2026-01-28 | TXT | 90.51 | 90.8 | 84.3 | 86.77 | 86.77 | 6.415e+6 |
| 2026-01-28 | OGN | 8.91 | 9.12 | 8.79 | 8.86 | 8.86 | 4.710e+6 |
| 2026-01-28 | NBR | 68.24 | 68.52 | 65.36 | 66.07 | 66.07 | 241,300 |
| 2026-01-28 | SNA | 362.24 | 369.37 | 361.48 | 365.23 | 365.23 | 383,826 |
| 2026-01-28 | OI | 15.28 | 15.37 | 14.95 | 15.03 | 15.03 | 1.426e+6 |
| 2026-01-28 | TYL | 435.45 | 435.45 | 419.09 | 419.12 | 419.12 | 322,934 |
| 2026-01-28 | VRT | 189.76 | 193.96 | 188.03 | 193.72 | 193.72 | 4.936e+6 |
| 2026-01-28 | ON | 64.78 | 66.86 | 64.26 | 64.93 | 64.93 | 1.150e+7 |
| 2026-01-28 | PTC | 165.18 | 165.18 | 160.76 | 161.91 | 161.91 | 771,739 |
| 2026-01-28 | NE | 35.42 | 35.53 | 33.63 | 34.24 | 34.24 | 2.460e+6 |
| 2026-01-28 | ORCL | 174.31 | 181.05 | 171.26 | 172.2 | 172.2 | 3.588e+7 |
| 2026-01-28 | PNC | 221.6 | 222.5 | 217.73 | 219.7 | 219.7 | 2.480e+6 |
| 2026-01-28 | PSKY | 11.53 | 11.6 | 11.27 | 11.28 | 11.28 | 4.473e+6 |
| 2026-01-28 | ORLY | 100.62 | 101.69 | 99.95 | 101.37 | 101.37 | 5.551e+6 |
| 2026-01-28 | TRGP | 194.67 | 199.58 | 193.94 | 199.13 | 199.13 | 1.555e+6 |
| 2026-01-28 | SJM | 102.6 | 103.45 | 100.28 | 101.21 | 101.21 | 1.076e+6 |
| 2026-01-28 | OTIS | 83.94 | 87.93 | 83.11 | 87.66 | 87.66 | 6.821e+6 |
| 2026-01-28 | TGNA | 18.77 | 18.88 | 18.71 | 18.74 | 18.74 | 798,832 |
| 2026-01-28 | SNPS | 504.84 | 515.8 | 504.84 | 511.35 | 511.35 | 1.380e+6 |
| 2026-01-28 | OXY | 44.79 | 44.97 | 44.18 | 44.62 | 44.62 | 9.806e+6 |
| 2026-01-28 | NEE | 87.13 | 88.02 | 86.47 | 86.98 | 86.98 | 8.200e+6 |
| 2026-01-28 | PNR | 106.76 | 107.17 | 103.78 | 104.85 | 104.85 | 1.770e+6 |
| 2026-01-28 | PANW | 184.53 | 186.68 | 183.35 | 183.74 | 183.74 | 4.160e+6 |
| 2026-01-28 | WU | 9.19 | 9.27 | 9.07 | 9.11 | 9.11 | 6.371e+6 |
| 2026-01-28 | ROL | 62.71 | 62.91 | 62.11 | 62.43 | 62.43 | 2.745e+6 |
| 2026-01-28 | PAYC | 141.82 | 143.29 | 139.06 | 139.28 | 139.28 | 1.229e+6 |
| 2026-01-28 | PLD | 127.74 | 128.21 | 125.66 | 126.12 | 126.12 | 3.860e+6 |
| 2026-01-28 | PRU | 105.66 | 106.85 | 105.42 | 106.25 | 106.25 | 1.754e+6 |
| 2026-01-28 | PAYX | 101.48 | 102.31 | 100.79 | 101.15 | 101.15 | 4.081e+6 |
| 2026-01-28 | UNP | 230.55 | 233.12 | 226.45 | 226.53 | 226.53 | 4.248e+6 |
| 2026-01-28 | RRC | 35.94 | 36.7 | 35.39 | 36.65 | 36.65 | 3.989e+6 |
| 2026-01-28 | PBI | 10 | 10.11 | 9.96 | 9.98 | 9.98 | 1.197e+6 |
| 2026-01-28 | SCHW | 102.85 | 103.07 | 102.04 | 102.75 | 102.75 | 7.531e+6 |
| 2026-01-28 | STX | 394.5 | 448.72 | 388.32 | 442.16 | 442.16 | 1.475e+7 |
| 2026-01-28 | PCAR | 121.91 | 124.65 | 121.42 | 122.36 | 122.36 | 3.931e+6 |
| 2026-01-28 | ZBH | 85.17 | 86.1 | 84.68 | 85.48 | 85.48 | 1.747e+6 |
| 2026-01-28 | STT | 126.76 | 128.11 | 126.3 | 127.17 | 127.17 | 1.575e+6 |
| 2026-01-28 | PCG | 15.11 | 15.16 | 14.83 | 14.89 | 14.89 | 1.860e+7 |
| 2026-01-28 | POM | 0.26 | 0.26 | 0.2415 | 0.25 | 0.25 | 362,100 |
| 2026-01-28 | PKG | 218.73 | 229.77 | 214.21 | 216.34 | 216.34 | 2.396e+6 |