Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
41351–41400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-26 | NEE | 84.69 | 85.69 | 84.26 | 84.89 | 84.89 | 1.099e+7 |
| 2026-01-26 | SWK | 81.37 | 81.75 | 80.33 | 80.9 | 80.9 | 1.652e+6 |
| 2026-01-26 | PNR | 107.55 | 108.06 | 107.13 | 107.69 | 107.69 | 1.156e+6 |
| 2026-01-26 | PAYC | 149.59 | 150.59 | 142.49 | 147.05 | 147.05 | 1.750e+6 |
| 2026-01-26 | ZTS | 123.37 | 124.44 | 122.43 | 123.38 | 123.38 | 4.262e+6 |
| 2026-01-26 | PRU | 106.98 | 107.97 | 106.61 | 107.52 | 107.52 | 1.204e+6 |
| 2026-01-26 | PAYX | 104.67 | 105.43 | 102.88 | 103.76 | 103.76 | 2.899e+6 |
| 2026-01-26 | PBI | 10.04 | 10.17 | 9.95 | 10.14 | 10.14 | 1.868e+6 |
| 2026-01-26 | UNP | 228.66 | 231.07 | 228.2 | 229.69 | 229.69 | 4.165e+6 |
| 2026-01-26 | STX | 348.25 | 369.83 | 345.4 | 357.67 | 357.67 | 5.039e+6 |
| 2026-01-26 | VFC | 19.64 | 20 | 19.54 | 19.91 | 19.91 | 5.990e+6 |
| 2026-01-26 | PCAR | 121 | 121.87 | 119.6 | 121.42 | 121.42 | 3.143e+6 |
| 2026-01-26 | PCG | 14.94 | 15.24 | 14.89 | 15.15 | 15.15 | 1.889e+7 |
| 2026-01-26 | POM | 0.295 | 0.295 | 0.2693 | 0.277 | 0.277 | 612,513 |
| 2026-01-26 | PEG | 77.6 | 78.71 | 77.49 | 78.42 | 78.42 | 2.325e+6 |
| 2026-01-26 | URBN | 67.65 | 69.28 | 66.95 | 68.95 | 68.95 | 1.571e+6 |
| 2026-01-26 | PENN | 14.24 | 14.47 | 14.08 | 14.13 | 14.13 | 2.955e+6 |
| 2026-01-26 | XOM | 135.11 | 135.12 | 132.39 | 133.05 | 133.05 | 1.606e+7 |
| 2026-01-26 | PEP | 143.52 | 144.63 | 142.87 | 144.58 | 144.58 | 6.590e+6 |
| 2026-01-26 | O | 60 | 60.09 | 59.23 | 59.37 | 59.37 | 6.867e+6 |
| 2026-01-26 | PFE | 25.21 | 25.5 | 25.18 | 25.46 | 25.46 | 4.144e+7 |
| 2026-01-26 | UPS | 104.95 | 105.35 | 103.57 | 103.75 | 103.75 | 8.194e+6 |
| 2026-01-26 | WYNN | 112.71 | 115.44 | 112.71 | 113.53 | 113.53 | 1.129e+6 |
| 2026-01-26 | PM | 171.96 | 174.52 | 171.57 | 174.2 | 174.2 | 5.300e+6 |
| 2026-01-26 | OKE | 76.56 | 77.01 | 74.71 | 75.55 | 75.55 | 4.764e+6 |
| 2026-01-26 | PFG | 90.61 | 92.26 | 90.61 | 92.17 | 92.17 | 1.390e+6 |
| 2026-01-26 | PHM | 125.57 | 125.86 | 123.85 | 124.8 | 124.8 | 1.642e+6 |
| 2026-01-26 | SYK | 354.33 | 357.73 | 353.67 | 356.02 | 356.02 | 1.716e+6 |
| 2026-01-26 | PG | 149 | 149.75 | 147.41 | 148.37 | 148.37 | 1.266e+7 |
| 2026-01-26 | WSM | 203.44 | 204.73 | 200.48 | 203.86 | 203.86 | 633,245 |
| 2026-01-26 | VICI | 28.19 | 28.26 | 27.95 | 28.05 | 28.05 | 7.062e+6 |
| 2026-01-26 | PH | 924.92 | 934.83 | 924.21 | 929.22 | 929.22 | 555,026 |
| 2026-01-26 | NCLH | 20.81 | 21.09 | 20.71 | 20.79 | 20.79 | 1.280e+7 |
| 2026-01-26 | SBAC | 185.34 | 188.03 | 185.16 | 185.28 | 185.28 | 475,700 |
| 2026-01-26 | WFC | 86.18 | 87.36 | 86.18 | 87.12 | 87.12 | 1.305e+7 |
| 2026-01-26 | SYY | 76.45 | 76.55 | 75.04 | 75.06 | 75.06 | 4.302e+6 |
| 2026-01-26 | UDR | 37.33 | 37.36 | 36.32 | 36.54 | 36.54 | 6.111e+6 |
| 2026-01-26 | ROL | 62.6 | 63.24 | 62.52 | 62.86 | 62.86 | 1.140e+6 |
| 2026-01-26 | PSX | 140.9 | 141.06 | 137.81 | 138.24 | 138.24 | 1.342e+6 |
| 2026-01-26 | VRSN | 249.53 | 251.98 | 248.57 | 249.94 | 249.94 | 442,204 |
| 2026-01-26 | XYZ | 66.85 | 67.33 | 65.76 | 65.9 | 65.9 | 5.137e+6 |
| 2026-01-26 | VLO | 186.63 | 187.82 | 179.57 | 181.3 | 181.3 | 3.371e+6 |
| 2026-01-26 | SPGI | 531.77 | 537.56 | 528.96 | 533.99 | 533.99 | 1.022e+6 |
| 2026-01-26 | PVH | 61.26 | 62.35 | 60.63 | 61.99 | 61.99 | 1.042e+6 |
| 2026-01-26 | OMC | 79.44 | 79.71 | 78.72 | 79.57 | 79.57 | 2.504e+6 |
| 2026-01-26 | V | 326.65 | 330.64 | 323.69 | 327.14 | 327.14 | 7.540e+6 |
| 2026-01-26 | PWR | 470.46 | 478.79 | 467.21 | 470.68 | 470.68 | 548,490 |
| 2026-01-26 | SRE | 85.62 | 86.81 | 85.55 | 86.1 | 86.1 | 5.040e+6 |
| 2026-01-26 | PYPL | 56.4 | 56.95 | 56.33 | 56.43 | 56.43 | 9.971e+6 |
| 2026-01-26 | SWKS | 57.97 | 59.38 | 57.57 | 59.05 | 59.05 | 3.483e+6 |