Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40901–40950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-26 | MRSH | 181.04 | 183.12 | 180.42 | 181.79 | 181.79 | 3.281e+6 |
| 2026-01-26 | SNDK | 476.49 | 494.7 | 454.33 | 470.8 | 470.8 | 1.344e+7 |
| 2026-01-26 | TPL | 350.64 | 352.29 | 338.11 | 341.35 | 341.35 | 280,060 |
| 2026-01-26 | MS | 177.43 | 180.47 | 176.93 | 179.92 | 179.92 | 6.390e+6 |
| 2026-01-26 | TPR | 128.97 | 130.05 | 125.66 | 125.84 | 125.84 | 2.207e+6 |
| 2026-01-26 | MSCI | 585.94 | 593.75 | 584.97 | 589.7 | 589.7 | 282,000 |
| 2026-01-26 | MSFT | 463.25 | 472.15 | 459.96 | 468.2 | 468.2 | 2.929e+7 |
| 2026-01-26 | TRIP | 13.31 | 13.36 | 13.09 | 13.21 | 13.21 | 1.826e+6 |
| 2026-01-26 | MSI | 403.12 | 406.16 | 397.88 | 400.01 | 400.01 | 1.207e+6 |
| 2026-01-26 | TRMB | 71.32 | 71.92 | 71 | 71.38 | 71.38 | 1.719e+6 |
| 2026-01-26 | TRV | 278.44 | 283.12 | 278.05 | 280.69 | 280.69 | 1.434e+6 |
| 2026-01-26 | MTB | 212.34 | 214.76 | 211.89 | 212.77 | 212.77 | 1.409e+6 |
| 2026-01-26 | MTCH | 31.01 | 31.92 | 31 | 31.88 | 31.88 | 3.565e+6 |
| 2026-01-26 | TSCO | 55 | 56.03 | 54.84 | 55.31 | 55.31 | 1.003e+7 |
| 2026-01-26 | MTD | 1,405.23 | 1,434.35 | 1,399.8 | 1,425.67 | 1,425.67 | 86,729 |
| 2026-01-26 | TFC | 48.58 | 49.41 | 48.58 | 49.17 | 49.17 | 1.002e+7 |
| 2026-01-26 | TSLA | 445 | 445.04 | 434.28 | 435.2 | 435.2 | 4.940e+7 |
| 2026-01-26 | MU | 395.34 | 397.84 | 384.14 | 388.93 | 388.93 | 2.919e+7 |
| 2026-01-26 | TJX | 151.79 | 152.85 | 147.98 | 149.16 | 149.16 | 8.153e+6 |
| 2026-01-26 | TT | 384.29 | 394.77 | 383.07 | 393.21 | 393.21 | 2.042e+6 |
| 2026-01-26 | MUR | 31.4 | 31.44 | 29.61 | 30.23 | 30.23 | 2.329e+6 |
| 2026-01-26 | VRTX | 470.79 | 479.1 | 468.43 | 476.84 | 476.84 | 1.668e+6 |
| 2026-01-26 | NEM | 127.46 | 128.99 | 125.44 | 125.67 | 125.67 | 1.331e+7 |
| 2026-01-26 | VST | 160.37 | 165.08 | 157.68 | 158.59 | 158.59 | 3.953e+6 |
| 2026-01-26 | NI | 43.07 | 43.51 | 43.01 | 43.34 | 43.34 | 2.934e+6 |
| 2026-01-26 | TDC | 29.57 | 29.85 | 29.45 | 29.7 | 29.7 | 1.004e+6 |
| 2026-01-26 | STI | 8.9 | 8.9 | 8.11 | 8.23 | 8.23 | 61,400 |
| 2026-01-26 | SOLS | 62.6 | 62.93 | 61.04 | 61.43 | 61.43 | 2.657e+6 |
| 2026-01-26 | NKE | 64.38 | 65.21 | 64.35 | 64.56 | 64.56 | 1.477e+7 |
| 2026-01-26 | VTR | 76.4 | 76.82 | 75.61 | 75.79 | 75.79 | 2.403e+6 |
| 2026-01-26 | NKTR | 36.77 | 37.5 | 35.95 | 37.18 | 37.18 | 505,737 |
| 2026-01-26 | VTRS | 13 | 13.07 | 12.91 | 12.97 | 12.97 | 6.322e+6 |
| 2026-01-26 | WMB | 64.96 | 65.34 | 63.37 | 63.83 | 63.83 | 7.560e+6 |
| 2026-01-26 | NOC | 667.86 | 669.31 | 657.01 | 658.86 | 658.86 | 1.025e+6 |
| 2026-01-26 | VZ | 39.09 | 39.21 | 38.94 | 39.03 | 39.03 | 2.108e+7 |
| 2026-01-26 | NOV | 18.63 | 18.75 | 18.38 | 18.51 | 18.51 | 4.160e+6 |
| 2026-01-26 | WAB | 230.57 | 232.57 | 229.37 | 231.14 | 231.14 | 715,300 |
| 2026-01-26 | XYL | 141.82 | 143.37 | 141.63 | 142.87 | 142.87 | 1.154e+6 |
| 2026-01-26 | STZ | 157.42 | 160.21 | 156.93 | 159.44 | 159.44 | 2.868e+6 |
| 2026-01-26 | NOW | 134.55 | 136.63 | 133.27 | 136.34 | 136.34 | 1.749e+7 |
| 2026-01-26 | NRG | 149.28 | 150.39 | 148.07 | 149 | 149 | 1.834e+6 |
| 2026-01-26 | WDC | 235.99 | 250.33 | 234.21 | 240.74 | 240.74 | 7.128e+6 |
| 2026-01-26 | WAT | 391.82 | 396.58 | 389.71 | 390.9 | 390.9 | 308,500 |
| 2026-01-26 | NTAP | 97.35 | 98.94 | 96.84 | 98.31 | 98.31 | 2.375e+6 |
| 2026-01-26 | WM | 228.54 | 230.25 | 227.25 | 229.34 | 229.34 | 2.106e+6 |
| 2026-01-26 | STLD | 183.83 | 184.98 | 172.54 | 172.78 | 172.78 | 2.191e+6 |
| 2026-01-26 | PKG | 224.63 | 225.01 | 220.45 | 220.53 | 220.53 | 1.708e+6 |
| 2026-01-26 | PPL | 36.15 | 36.57 | 36.06 | 36.23 | 36.23 | 5.119e+6 |
| 2026-01-26 | WBD | 28.46 | 28.52 | 28.2 | 28.24 | 28.24 | 1.889e+7 |
| 2026-01-26 | NSC | 285.6 | 287 | 284.6 | 285.75 | 285.75 | 973,446 |