Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

40401–40450 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-27	PCG	15.1	15.27	15.02	15.13	15.13	1.895e+7
2026-01-27	UPS	103.47	109.28	101.59	103.97	103.97	1.445e+7
2026-01-27	POM	0.27	0.282	0.25	0.2523	0.2523	950,100
2026-01-27	PEG	78.24	79.84	77.85	79.78	79.78	2.534e+6
2026-01-27	VAL	58.56	59.54	57.57	58.29	58.29	939,500
2026-01-27	URBN	69.76	70.01	68.79	69.98	69.98	983,800
2026-01-27	PENN	14.07	14.13	13.62	13.74	13.74	2.965e+6
2026-01-27	PEP	144.46	147.5	144.04	147.46	147.46	7.115e+6
2026-01-27	XOM	133.45	135.11	132.92	135.01	135.01	1.452e+7
2026-01-27	PFE	25.52	26.39	25.48	26.07	26.07	7.558e+7
2026-01-27	XYL	143.32	143.32	139.88	139.94	139.94	1.607e+6
2026-01-27	WYNN	113.54	114.2	112.18	113.23	113.23	840,200
2026-01-27	WFC	87.22	88.13	86.55	87.77	87.77	1.511e+7
2026-01-27	PFG	92.07	93.05	91.12	91.41	91.41	1.836e+6
2026-01-27	SYK	354.05	356.95	353.09	353.61	353.61	1.396e+6
2026-01-27	PG	146.96	148.52	146.82	147.23	147.23	9.546e+6
2026-01-27	SBAC	184.96	185.48	183.38	184.41	184.41	596,400
2026-01-27	VICI	28.07	28.17	27.86	28.04	28.04	7.980e+6
2026-01-27	SLB	49.99	51.17	49.73	50.36	50.36	1.733e+7
2026-01-27	TFC	49.3	49.9	49.26	49.85	49.85	1.000e+7
2026-01-27	NCLH	20.86	20.99	20.64	20.86	20.86	1.216e+7
2026-01-27	PH	932.06	936.11	921.8	922.16	922.16	678,461
2026-01-27	NWSA	26.71	26.8	26.45	26.54	26.54	2.787e+6
2026-01-27	SYY	78.33	83.33	76.73	83.29	83.29	1.100e+7
2026-01-27	STT	127.04	128.16	126.58	126.77	126.77	1.833e+6
2026-01-27	PSX	139.34	140.32	137.78	137.87	137.87	1.626e+6
2026-01-27	SPGI	532.03	534.93	524.88	525.45	525.45	1.310e+6
2026-01-27	PVH	62.17	62.44	61.21	62.32	62.32	941,800
2026-01-27	TSN	63.11	65.32	62.96	65.22	65.22	3.551e+6
2026-01-27	V	327.13	327.57	323.57	323.92	323.92	6.366e+6
2026-01-27	SWK	80.85	80.92	80.07	80.17	80.17	1.108e+6
2026-01-27	PWR	474.06	483.65	466.9	479.17	479.17	821,295
2026-01-27	SRE	86.08	86.96	85.51	86.51	86.51	3.798e+6
2026-01-27	PYPL	56.33	56.46	55.04	55.34	55.34	1.424e+7
2026-01-27	UAL	109.24	109.43	103.94	104.04	104.04	5.746e+6
2026-01-27	SWKS	59.2	60.17	58.66	59.34	59.34	3.891e+6
2026-01-27	QCOM	155.32	155.74	151.68	152.06	152.06	8.355e+6
2026-01-27	QRVO	82.32	83.58	81.61	82.81	82.81	2.179e+6
2026-01-27	PRGO	13.88	14.04	13.58	13.69	13.69	2.984e+6
2026-01-27	PLTR	167.48	169.44	164.69	165.7	165.7	2.654e+7
2026-01-27	R	189.06	191.03	187.86	188.64	188.64	244,400
2026-01-27	NAVI	11.84	11.87	11.69	11.81	11.81	684,460
2026-01-27	VNT	37.36	37.36	36.83	36.98	36.98	732,732
2026-01-27	ROL	62.87	63.43	62.78	63.08	63.08	2.198e+6
2026-01-27	ULTA	663.04	666.55	650.75	651.3	651.3	450,957
2026-01-27	RCL	292.5	293.28	287.44	289.04	289.04	2.297e+6
2026-01-27	REG	70.66	70.79	70.08	70.61	70.61	1.335e+6
2026-01-27	SOLV	78.25	78.8	77.44	77.61	77.61	791,500
2026-01-27	REGN	760.42	774.17	759.46	769.18	769.18	645,805
2026-01-27	TYL	438.62	440.05	421.42	426.16	426.16	364,151

← anterior siguiente →