Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
41551–41600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-23 | THC | 188.12 | 190 | 185 | 188.78 | 188.78 | 658,200 |
| 2026-01-23 | TKO | 200.99 | 206.81 | 199.51 | 204.09 | 204.09 | 1.026e+6 |
| 2026-01-23 | TMO | 637.05 | 638.57 | 622.06 | 625.36 | 625.36 | 2.848e+6 |
| 2026-01-23 | TPL | 349.12 | 357.8 | 344.12 | 346.54 | 346.54 | 436,352 |
| 2026-01-23 | TPR | 128.81 | 130.22 | 127.86 | 129.69 | 129.69 | 2.034e+6 |
| 2026-01-23 | TRIP | 13.54 | 13.59 | 13.12 | 13.23 | 13.23 | 2.240e+6 |
| 2026-01-23 | TRMB | 71.15 | 71.62 | 70.67 | 71.19 | 71.19 | 1.848e+6 |
| 2026-01-23 | TRV | 277.94 | 279.6 | 273.39 | 276.71 | 276.71 | 1.679e+6 |
| 2026-01-23 | TSCO | 53.28 | 54.76 | 53.28 | 54.45 | 54.45 | 9.864e+6 |
| 2026-01-23 | TSLA | 447.43 | 452.43 | 444.04 | 449.06 | 449.06 | 5.677e+7 |
| 2026-01-23 | TT | 390.04 | 390.68 | 383.93 | 385.29 | 385.29 | 1.762e+6 |
| 2026-01-23 | VRTX | 465.23 | 470.34 | 462.74 | 468.41 | 468.41 | 1.330e+6 |
| 2026-01-23 | VST | 159.78 | 162.65 | 157.78 | 159.9 | 159.9 | 4.476e+6 |
| 2026-01-23 | VTR | 76.04 | 76.7 | 75.56 | 76.5 | 76.5 | 2.879e+6 |
| 2026-01-23 | VTRS | 12.97 | 13.09 | 12.96 | 13 | 13 | 6.941e+6 |
| 2026-01-23 | VZ | 38.86 | 38.97 | 38.48 | 38.93 | 38.93 | 2.185e+7 |
| 2026-01-23 | WAB | 233.31 | 235.43 | 228.85 | 229.55 | 229.55 | 754,300 |
| 2026-01-23 | WAT | 399.44 | 401.1 | 386.11 | 392.31 | 392.31 | 581,400 |
| 2026-01-23 | WBD | 28.26 | 28.61 | 28.25 | 28.58 | 28.58 | 1.919e+7 |
| 2026-01-23 | WEC | 107.28 | 107.4 | 106.06 | 107.27 | 107.27 | 3.548e+6 |
| 2026-01-23 | WELL | 180.71 | 182.78 | 180.26 | 182.41 | 182.41 | 4.668e+6 |
| 2026-01-23 | WHR | 87.84 | 88.05 | 83.5 | 84.32 | 84.32 | 1.708e+6 |
| 2026-01-23 | WMT | 117.7 | 118.14 | 116.67 | 117.26 | 117.26 | 2.081e+7 |
| 2026-01-23 | WRB | 67.51 | 67.85 | 66.41 | 67.03 | 67.03 | 3.969e+6 |
| 2026-01-23 | WST | 245.59 | 245.72 | 231.68 | 236.27 | 236.27 | 1.929e+6 |
| 2026-01-23 | WTW | 320.01 | 321.99 | 319.34 | 321.74 | 321.74 | 348,029 |
| 2026-01-23 | YUM | 152.62 | 153.26 | 151.74 | 152.27 | 152.27 | 1.782e+6 |
| 2026-01-23 | ZION | 59.64 | 59.76 | 57.84 | 58.22 | 58.22 | 2.278e+6 |
| 2026-01-23 | TXT | 96.02 | 96.27 | 94.66 | 94.98 | 94.98 | 1.040e+6 |
| 2026-01-23 | SNA | 367.97 | 367.97 | 362.68 | 364.27 | 364.27 | 178,052 |
| 2026-01-23 | NE | 34.06 | 34.66 | 33.31 | 33.36 | 33.36 | 1.510e+6 |
| 2026-01-23 | PNC | 219.75 | 220.3 | 215.84 | 217.72 | 217.72 | 3.234e+6 |
| 2026-01-23 | SJM | 100.16 | 100.56 | 99.31 | 100.4 | 100.4 | 1.054e+6 |
| 2026-01-23 | SNPS | 507.47 | 509.71 | 496.76 | 501.39 | 501.39 | 1.447e+6 |
| 2026-01-23 | NEE | 84.68 | 84.68 | 83.63 | 84.24 | 84.24 | 1.330e+7 |
| 2026-01-23 | PNR | 107.73 | 108.18 | 106.44 | 107.22 | 107.22 | 834,527 |
| 2026-01-23 | PRU | 106.8 | 107.3 | 105.28 | 106.25 | 106.25 | 1.818e+6 |
| 2026-01-23 | UNP | 230.72 | 232.47 | 228.12 | 228.46 | 228.46 | 3.189e+6 |
| 2026-01-23 | STX | 343.87 | 347.11 | 331.17 | 345.5 | 345.5 | 2.958e+6 |
| 2026-01-23 | POM | 0.295 | 0.295 | 0.282 | 0.288 | 0.288 | 341,309 |
| 2026-01-23 | URBN | 69.27 | 69.5 | 66.94 | 67.39 | 67.39 | 1.435e+6 |
| 2026-01-23 | XOM | 133.29 | 134.17 | 132.69 | 133.17 | 133.17 | 1.776e+7 |
| 2026-01-23 | WYNN | 113.52 | 114.47 | 112.4 | 113.01 | 113.01 | 746,200 |
| 2026-01-23 | WU | 9.18 | 9.37 | 9.14 | 9.26 | 9.26 | 7.956e+6 |
| 2026-01-23 | SYK | 356.16 | 357.62 | 349.88 | 354.08 | 354.08 | 1.847e+6 |
| 2026-01-23 | VICI | 27.76 | 28.14 | 27.73 | 28.08 | 28.08 | 9.379e+6 |
| 2026-01-23 | NCLH | 20.57 | 20.95 | 20.5 | 20.93 | 20.93 | 2.172e+7 |
| 2026-01-23 | SYY | 76.07 | 76.42 | 75.26 | 75.64 | 75.64 | 3.360e+6 |
| 2026-01-23 | SPGI | 538.73 | 540.28 | 528.41 | 532.37 | 532.37 | 1.604e+6 |
| 2026-01-23 | V | 324.52 | 326.45 | 323.29 | 324.84 | 324.84 | 5.668e+6 |