Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40351–40400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-27 | XYZ | 66.37 | 66.5 | 63.86 | 64.59 | 64.59 | 4.547e+6 |
| 2026-01-27 | WMT | 117.04 | 117.17 | 115.03 | 116.48 | 116.48 | 2.297e+7 |
| 2026-01-27 | NVR | 7,665 | 7,665 | 7,453.85 | 7,499.76 | 7,499.76 | 40,000 |
| 2026-01-27 | SO | 86.73 | 87.67 | 86.39 | 87.43 | 87.43 | 4.471e+6 |
| 2026-01-27 | WRB | 68.79 | 69.83 | 64.93 | 67.14 | 67.14 | 4.421e+6 |
| 2026-01-27 | NWL | 4.3 | 4.32 | 4.22 | 4.29 | 4.29 | 2.755e+6 |
| 2026-01-27 | WSM | 207.04 | 209.46 | 205.17 | 207.42 | 207.42 | 795,633 |
| 2026-01-27 | WST | 238.49 | 243.5 | 237.92 | 240.13 | 240.13 | 935,500 |
| 2026-01-27 | NWS | 30.86 | 30.92 | 30.68 | 30.73 | 30.73 | 902,310 |
| 2026-01-27 | NXPI | 230.64 | 233.01 | 228.06 | 228.24 | 228.24 | 3.203e+6 |
| 2026-01-27 | WTW | 319.16 | 320 | 310.81 | 313.28 | 313.28 | 753,900 |
| 2026-01-27 | WDAY | 190.72 | 191.36 | 185.91 | 188.58 | 188.58 | 2.556e+6 |
| 2026-01-27 | ZBRA | 243.71 | 244.35 | 238.44 | 238.56 | 238.56 | 586,961 |
| 2026-01-27 | YUM | 151.57 | 153.85 | 151.32 | 153.3 | 153.3 | 2.026e+6 |
| 2026-01-27 | ODFL | 173.29 | 175.55 | 172.83 | 174.2 | 174.2 | 1.207e+6 |
| 2026-01-27 | UA | 6.25 | 6.35 | 6.16 | 6.21 | 6.21 | 5.745e+6 |
| 2026-01-27 | ZION | 58.55 | 59.05 | 57.92 | 58.27 | 58.27 | 1.516e+6 |
| 2026-01-27 | OGN | 8.97 | 9.19 | 8.83 | 8.97 | 8.97 | 3.668e+6 |
| 2026-01-27 | PSKY | 11.85 | 11.9 | 11.4 | 11.49 | 11.49 | 5.416e+6 |
| 2026-01-27 | TXT | 94.93 | 95.7 | 93.82 | 94.21 | 94.21 | 1.849e+6 |
| 2026-01-27 | NBR | 67.5 | 68.4 | 66.62 | 67.26 | 67.26 | 238,332 |
| 2026-01-27 | OI | 15.52 | 15.59 | 15.14 | 15.21 | 15.21 | 1.085e+6 |
| 2026-01-27 | SNA | 364.86 | 367.13 | 361.77 | 363.01 | 363.01 | 166,816 |
| 2026-01-27 | ON | 62.02 | 63.08 | 61.84 | 62.63 | 62.63 | 6.955e+6 |
| 2026-01-27 | ORCL | 178.57 | 179.09 | 173.07 | 174.29 | 174.29 | 2.709e+7 |
| 2026-01-27 | NE | 34.96 | 35.66 | 34.79 | 34.85 | 34.85 | 2.892e+6 |
| 2026-01-27 | SCHW | 101.86 | 103.38 | 101.54 | 103 | 103 | 8.838e+6 |
| 2026-01-27 | STI | 8.3 | 9.09 | 8.22 | 8.75 | 8.75 | 55,130 |
| 2026-01-27 | PNC | 218.85 | 222.37 | 218.85 | 222 | 222 | 2.219e+6 |
| 2026-01-27 | ORLY | 100.24 | 101.2 | 100 | 100.62 | 100.62 | 4.708e+6 |
| 2026-01-27 | OTIS | 89.79 | 90.41 | 89.53 | 89.59 | 89.59 | 4.066e+6 |
| 2026-01-27 | SJM | 101.55 | 103.35 | 101.42 | 103.06 | 103.06 | 1.470e+6 |
| 2026-01-27 | OXY | 43.85 | 44.39 | 43.62 | 44.34 | 44.34 | 9.206e+6 |
| 2026-01-27 | SNDK | 481.01 | 503 | 471.15 | 481.43 | 481.43 | 1.402e+7 |
| 2026-01-27 | SNPS | 503.5 | 505.81 | 496.03 | 502.7 | 502.7 | 1.238e+6 |
| 2026-01-27 | TGNA | 18.81 | 18.87 | 18.74 | 18.81 | 18.81 | 744,500 |
| 2026-01-27 | VFC | 19.93 | 20.26 | 19.66 | 20.17 | 20.17 | 1.188e+7 |
| 2026-01-27 | NEE | 83.93 | 88.36 | 83.23 | 86.56 | 86.56 | 1.547e+7 |
| 2026-01-27 | PANW | 187.38 | 189.39 | 182.53 | 183.5 | 183.5 | 5.540e+6 |
| 2026-01-27 | WU | 9.19 | 9.22 | 9.08 | 9.14 | 9.14 | 5.632e+6 |
| 2026-01-27 | PNR | 108.21 | 108.21 | 106.47 | 107.27 | 107.27 | 1.569e+6 |
| 2026-01-27 | PAYC | 145.69 | 146.84 | 141.53 | 141.81 | 141.81 | 1.127e+6 |
| 2026-01-27 | PAYX | 102.61 | 103.14 | 101.32 | 102.54 | 102.54 | 2.929e+6 |
| 2026-01-27 | PRU | 107.52 | 107.69 | 105.2 | 105.98 | 105.98 | 2.312e+6 |
| 2026-01-27 | VEEV | 224.22 | 225.35 | 215.27 | 217.87 | 217.87 | 1.514e+6 |
| 2026-01-27 | ZBH | 87.75 | 87.82 | 85.2 | 85.76 | 85.76 | 2.189e+6 |
| 2026-01-27 | UNP | 233.78 | 235.65 | 227.98 | 231.34 | 231.34 | 5.213e+6 |
| 2026-01-27 | PBI | 10.13 | 10.2 | 9.94 | 10.02 | 10.02 | 983,003 |
| 2026-01-27 | PCAR | 115.84 | 120.76 | 115.84 | 120.13 | 120.13 | 5.225e+6 |
| 2026-01-27 | STX | 360.99 | 383.21 | 360.37 | 371.11 | 371.11 | 7.354e+6 |