Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

41601–41650 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-23	SRE	85.18	86.14	84.79	85.34	85.34	4.797e+6
2026-01-23	SWKS	58.62	59.02	57.45	58.26	58.26	5.010e+6
2026-01-23	PRGO	14.72	14.84	14.36	14.4	14.4	2.105e+6
2026-01-23	NAVI	11.98	12.06	11.74	11.85	11.85	542,200
2026-01-23	ULTA	684.39	694.34	681.06	686.12	686.12	527,312
2026-01-23	SOLV	79.85	80.32	78.77	78.91	78.91	678,200
2026-01-23	TXN	193.51	194.15	188.94	191.09	191.09	6.692e+6
2026-01-23	VRSK	216.62	218.69	216.21	217.49	217.49	1.045e+6
2026-01-23	XRAY	12.98	13.03	12.57	12.73	12.73	3.949e+6
2026-01-23	STE	258.95	261.03	255.04	258.86	258.86	367,200
2026-01-23	NDAQ	98.32	98.62	97.45	97.74	97.74	2.405e+6
2026-01-23	SW	40.54	42.96	40.25	42.92	42.92	1.077e+7
2026-01-23	UNH	351.55	355.11	350.27	353.51	353.51	9.082e+6
2026-01-23	PNW	90.8	90.8	89.5	90.48	90.48	2.213e+6
2026-01-23	USB	55.36	55.63	54.71	54.9	54.9	1.568e+7
2026-01-23	OKE	77.36	78.02	75.86	76.04	76.04	5.347e+6
2026-01-23	VMC	300.94	303.47	296.8	298.91	298.91	659,323
2026-01-23	VRT	182.18	183.68	175.69	182.45	182.45	3.496e+6
2026-01-23	Q	97.44	97.94	94.9	96.05	96.05	2.289e+6
2026-01-23	NWSA	26.52	26.77	26.46	26.72	26.72	2.874e+6
2026-01-23	MLM	646.36	655.57	644.13	648.68	648.68	330,119
2026-01-23	PODD	279.83	279.86	265.78	271.6	271.6	1.663e+6
2026-01-23	WM	228.19	228.97	226.6	228.33	228.33	1.659e+6
2026-01-23	WFC	86.57	86.78	85.12	86.04	86.04	1.523e+7
2026-01-23	VAL	55.04	56.08	54.09	54.26	54.26	1.386e+6
2026-01-23	NSC	286.91	288.71	284.58	284.91	284.91	940,400
2026-01-23	NFLX	83.43	86.3	83.28	86.12	86.12	6.452e+7
2026-01-23	RRC	36.6	37.17	36.01	36.26	36.26	3.292e+6
2026-01-23	SNDK	503.44	506.3	463.01	473.83	473.83	2.106e+7
2026-01-23	PSKY	11.67	11.77	11.64	11.64	11.64	4.484e+6
2026-01-23	XYZ	65.03	67.79	65	66.83	66.83	6.444e+6
2026-01-23	TMUS	183.61	186.05	183.02	185.14	185.14	4.828e+6
2026-01-23	RTX	195.38	196.11	193.55	194.47	194.47	5.113e+6
2026-01-23	WDAY	187.01	190.35	186.33	189.26	189.26	2.508e+6
2026-01-23	UPS	106.26	106.41	104.32	104.73	104.73	4.050e+6
2026-01-23	TFC	48.99	49.62	48.33	48.56	48.56	1.251e+7
2026-01-23	PKG	216.78	226.28	215.02	224.07	224.07	1.839e+6
2026-01-23	TYL	436.97	442.11	430.5	434.76	434.76	268,112
2026-01-23	STT	126.79	127.13	124.75	125.25	125.25	1.841e+6
2026-01-23	PPG	111.91	112.03	109.91	110.93	110.93	1.965e+6
2026-01-23	SYF	76.43	76.64	75.11	75.99	75.99	6.294e+6
2026-01-23	VLTO	101.68	101.81	100.72	101.16	101.16	1.278e+6
2026-01-23	PTC	164.27	165	161.21	162.14	162.14	607,035
2026-01-23	ZTS	123.71	124.27	122.97	123.51	123.51	3.340e+6
2026-01-23	TRGP	191.66	193.22	189.36	189.6	189.6	1.246e+6
2026-01-23	STI	8.25	9.69	8.25	9.03	9.03	152,546
2026-01-23	TDC	29.85	30.13	29.32	29.36	29.36	1.167e+6
2026-01-23	SOLS	62.62	63.69	61.64	62.78	62.78	2.707e+6
2026-01-23	TROW	105.29	105.56	104.05	104.08	104.08	972,300
2026-01-23	WMB	64	64.68	63.64	64.49	64.49	7.911e+6

← anterior siguiente →