Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

41501–41550 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-23	PANW	183.06	184.72	179.7	180.18	180.18	5.791e+6
2026-01-23	PAYC	152.06	153.04	148.89	151.88	151.88	784,067
2026-01-23	PAYX	104.41	105.39	104.03	104.19	104.19	2.630e+6
2026-01-23	PBI	10.17	10.32	9.98	10.07	10.07	1.162e+6
2026-01-23	PCAR	122.57	123.09	120.72	121.31	121.31	2.355e+6
2026-01-23	PCG	15.1	15.12	14.73	14.91	14.91	3.024e+7
2026-01-23	PEG	78.62	79.08	77.28	77.66	77.66	3.367e+6
2026-01-23	PENN	14.45	14.87	13.97	14.27	14.27	3.987e+6
2026-01-23	PEP	142.59	143.56	141.79	143.3	143.3	5.870e+6
2026-01-23	PFE	25.16	25.27	25.09	25.23	25.23	4.540e+7
2026-01-23	PFG	90.67	91.24	89.22	90.4	90.4	1.586e+6
2026-01-23	PG	149.71	150.52	148.68	149.03	149.03	1.456e+7
2026-01-23	PH	934.66	941.97	919.72	924.18	924.18	442,471
2026-01-23	PSX	141.52	144.64	139.3	139.38	139.38	2.047e+6
2026-01-23	PVH	60.97	61.45	60.53	61.31	61.31	973,100
2026-01-23	PWR	470.11	470.9	461.92	468.67	468.67	761,681
2026-01-23	PYPL	56.66	56.82	56.24	56.45	56.45	8.759e+6
2026-01-23	QCOM	156.04	156.98	153.87	154.83	154.83	7.107e+6
2026-01-23	QRVO	81.42	82.21	80.1	80.91	80.91	1.540e+6
2026-01-23	R	193.83	195.05	187.26	188.85	188.85	290,100
2026-01-23	RCL	282.43	286.6	279.62	284.59	284.59	2.442e+6
2026-01-23	REG	70.09	70.56	69.55	70.46	70.46	895,100
2026-01-23	REGN	755.28	759.96	745.3	751.53	751.53	721,175
2026-01-23	RF	27.85	27.95	27.19	27.22	27.22	1.117e+7
2026-01-23	RHI	27.34	27.96	27.04	27.25	27.25	2.117e+6
2026-01-23	RIG	4.76	4.98	4.72	4.83	4.83	3.586e+7
2026-01-23	RJF	169.46	170.08	166.54	168.4	168.4	723,123
2026-01-23	RL	361.58	366.83	360.83	366.37	366.37	401,833
2026-01-23	RMD	253.44	254.28	248.87	251.05	251.05	722,129
2026-01-23	ROK	421.69	422.98	412.34	415.12	415.12	726,200
2026-01-23	ROP	404.98	411.05	402.7	406.57	406.57	1.712e+6
2026-01-23	ROST	186.52	188.45	185.73	188.15	188.15	1.977e+6
2026-01-23	RSG	215.36	217.57	215.02	217	217	1.685e+6
2026-01-23	RVTY	117.23	117.91	115.66	116.64	116.64	1.396e+6
2026-01-23	SATS	127.68	128.76	125.65	126.5	126.5	3.797e+6
2026-01-23	SBNY	0.8	1.12	0.8	1	1	172,420
2026-01-23	SBUX	95.92	96.7	94.59	96.43	96.43	1.176e+7
2026-01-23	SE	124.7	126.96	124.17	124.78	124.78	3.702e+6
2026-01-23	SEDG	35.32	36	34.42	34.6	34.6	2.611e+6
2026-01-23	SHW	345.08	346.9	341.94	346.85	346.85	2.142e+6
2026-01-23	SIG	91.94	92.86	88.58	89.44	89.44	714,700
2026-01-23	T	23.25	23.4	23.05	23.34	23.34	3.606e+7
2026-01-23	TAP	49.14	49.51	48.51	48.85	48.85	2.326e+6
2026-01-23	TDG	1,423.17	1,436.79	1,393.35	1,419.19	1,419.19	330,209
2026-01-23	TDY	625	626.23	604.05	610.66	610.66	459,705
2026-01-23	TE	8.61	9.29	8.08	8.5	8.5	2.339e+7
2026-01-23	TECH	68.99	69.02	67.13	67.94	67.94	1.900e+6
2026-01-23	TEL	226.93	228.69	221.44	222.3	222.3	2.894e+6
2026-01-23	TER	228.3	230.02	223.98	229	229	1.831e+6
2026-01-23	TFX	104.34	104.94	101.92	102.84	102.84	833,447

← anterior siguiente →