Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40151–40200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-01-28 | PEG | 79.79 | 81.25 | 79.49 | 80.8 | 80.8 | 3.638e+6 |
| 2026-01-28 | URBN | 70.24 | 70.43 | 68.24 | 69.61 | 69.61 | 1.094e+6 |
| 2026-01-28 | STLD | 175.68 | 176 | 172.61 | 173.84 | 173.84 | 1.287e+6 |
| 2026-01-28 | PENN | 13.9 | 13.94 | 13.08 | 13.25 | 13.25 | 5.858e+6 |
| 2026-01-28 | UAL | 104.45 | 106.69 | 104.3 | 104.91 | 104.91 | 4.335e+6 |
| 2026-01-28 | XOM | 135.86 | 136.17 | 134.85 | 135.75 | 135.75 | 1.564e+7 |
| 2026-01-28 | PEP | 147.1 | 148.72 | 146.46 | 147.19 | 147.19 | 5.954e+6 |
| 2026-01-28 | PM | 176.53 | 179.4 | 175.81 | 177.01 | 177.01 | 4.399e+6 |
| 2026-01-28 | WYNN | 113.33 | 115.51 | 112.22 | 112.34 | 112.34 | 1.253e+6 |
| 2026-01-28 | PFE | 25.84 | 25.96 | 25.34 | 25.44 | 25.44 | 4.498e+7 |
| 2026-01-28 | MSCI | 574.1 | 616.71 | 571.46 | 610.25 | 610.25 | 995,586 |
| 2026-01-28 | SYK | 352.58 | 358.76 | 351.52 | 356.86 | 356.86 | 2.026e+6 |
| 2026-01-28 | PFG | 91.41 | 93.5 | 91.16 | 93.21 | 93.21 | 1.638e+6 |
| 2026-01-28 | SWK | 80.24 | 80.24 | 78 | 78.45 | 78.45 | 1.527e+6 |
| 2026-01-28 | VICI | 28.02 | 28.16 | 27.37 | 27.44 | 27.44 | 9.104e+6 |
| 2026-01-28 | PG | 146.9 | 147.6 | 145.69 | 146.24 | 146.24 | 7.466e+6 |
| 2026-01-28 | NCLH | 20.91 | 21.32 | 20.72 | 20.79 | 20.79 | 2.176e+7 |
| 2026-01-28 | SYY | 83.38 | 84.7 | 82.29 | 82.89 | 82.89 | 5.696e+6 |
| 2026-01-28 | PH | 918.46 | 922.58 | 907.65 | 912.5 | 912.5 | 1.293e+6 |
| 2026-01-28 | TROW | 103.86 | 104.49 | 103.07 | 103.71 | 103.71 | 1.135e+6 |
| 2026-01-28 | SPGI | 522.73 | 531.21 | 521.84 | 526.89 | 526.89 | 1.264e+6 |
| 2026-01-28 | PSX | 139.12 | 140.19 | 137.23 | 139.91 | 139.91 | 1.677e+6 |
| 2026-01-28 | TGT | 101.99 | 102.16 | 98.93 | 99.77 | 99.77 | 4.644e+6 |
| 2026-01-28 | V | 325.38 | 327.03 | 323.54 | 325.63 | 325.63 | 8.106e+6 |
| 2026-01-28 | PVH | 62.14 | 62.93 | 61.04 | 61.19 | 61.19 | 965,707 |
| 2026-01-28 | ZBRA | 240.49 | 240.81 | 234.52 | 236.23 | 236.23 | 484,404 |
| 2026-01-28 | SRE | 86.51 | 87.11 | 85.72 | 86.18 | 86.18 | 5.612e+6 |
| 2026-01-28 | PWR | 480.9 | 486.9 | 472.06 | 481.18 | 481.18 | 976,259 |
| 2026-01-28 | VNT | 36.96 | 37.45 | 36.78 | 36.88 | 36.88 | 689,104 |
| 2026-01-28 | SWKS | 54.22 | 57.65 | 53.38 | 54.62 | 54.62 | 9.865e+6 |
| 2026-01-28 | PYPL | 54.85 | 55.33 | 53.49 | 53.92 | 53.92 | 1.922e+7 |
| 2026-01-28 | SOLS | 62.81 | 65.72 | 62.18 | 65.5 | 65.5 | 3.510e+6 |
| 2026-01-28 | TFC | 49.81 | 50.04 | 48.78 | 49.29 | 49.29 | 1.110e+7 |
| 2026-01-28 | QCOM | 151.03 | 153.02 | 149.44 | 151.73 | 151.73 | 8.539e+6 |
| 2026-01-28 | WDC | 263.33 | 283.87 | 260.68 | 279.57 | 279.57 | 1.609e+7 |
| 2026-01-28 | PRGO | 13.72 | 13.88 | 13.57 | 13.64 | 13.64 | 1.892e+6 |
| 2026-01-28 | QRVO | 76.63 | 80.47 | 75.71 | 77.18 | 77.18 | 5.729e+6 |
| 2026-01-28 | PLTR | 164.4 | 165.05 | 157.24 | 157.35 | 157.35 | 4.482e+7 |
| 2026-01-28 | NAVI | 11.58 | 11.7 | 9.59 | 9.63 | 9.63 | 2.647e+6 |
| 2026-01-28 | R | 189.4 | 190.88 | 188.15 | 189.07 | 189.07 | 208,901 |
| 2026-01-28 | ULTA | 649.91 | 655.02 | 633.62 | 638.21 | 638.21 | 637,530 |
| 2026-01-28 | SLG | 44.54 | 44.72 | 42.39 | 42.81 | 42.81 | 1.470e+6 |
| 2026-01-28 | RCL | 290.53 | 301.39 | 289.58 | 290.05 | 290.05 | 3.747e+6 |
| 2026-01-28 | NWSA | 26.55 | 26.88 | 26.41 | 26.48 | 26.48 | 3.944e+6 |
| 2026-01-28 | SOLV | 77.08 | 77.35 | 76.39 | 76.6 | 76.6 | 1.209e+6 |
| 2026-01-28 | REG | 70.6 | 70.92 | 69.51 | 69.77 | 69.77 | 1.197e+6 |
| 2026-01-28 | SYF | 73.4 | 74.34 | 72.65 | 72.82 | 72.82 | 7.180e+6 |