Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

41651–41700 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-23	TGNA	18.78	18.9	18.78	18.85	18.85	620,838
2026-01-23	SCHW	102.95	103.36	100.54	101.47	101.47	8.713e+6
2026-01-23	STLD	178.14	181.35	177.22	180.76	180.76	1.406e+6
2026-01-23	PLD	125.92	126.38	124.67	126.14	126.14	4.135e+6
2026-01-23	SLG	45.32	45.74	44.66	45.11	45.11	1.102e+6
2026-01-23	URI	942.61	948.51	910.75	915.08	915.08	574,203
2026-01-23	PPL	36.34	36.37	35.66	35.95	35.95	7.806e+6
2026-01-23	TTD	36.24	36.7	36.06	36.55	36.55	6.203e+6
2026-01-23	WDC	240.64	243.14	232.09	236.28	236.28	6.116e+6
2026-01-23	XYL	141.82	142.46	139.92	140.75	140.75	960,100
2026-01-23	TTWO	241.14	245.82	240.94	245.73	245.73	1.175e+6
2026-01-23	UHS	203.97	207.32	203.48	204.89	204.89	540,313
2026-01-23	SEE	41.6	41.66	41.57	41.59	41.59	2.057e+6
2026-01-23	XEL	74.81	75.12	73.8	74.46	74.46	4.210e+6
2026-01-23	SLB	49.7	51.37	48.54	48.86	48.86	4.352e+7
2026-01-23	XRX	2.22	2.28	2.15	2.26	2.26	3.677e+6
2026-01-23	SMCI	33.55	33.64	31.33	31.7	31.7	3.448e+7
2026-01-23	UA	6.09	6.22	6.09	6.21	6.21	5.754e+6
2026-01-23	ZBH	87.65	87.65	85.84	86.37	86.37	1.797e+6
2026-01-23	WY	26.49	26.64	26.23	26.44	26.44	7.373e+6
2026-01-23	PSA	284.45	285.51	279.52	279.78	279.78	824,100
2026-01-23	O	59.88	59.91	59.16	59.7	59.7	5.406e+6
2026-01-23	NDSN	272.74	272.74	269.69	270.44	270.44	242,200
2026-01-23	UBER	82.65	83.56	81.47	82.31	82.31	1.470e+7
2026-01-23	VFC	19.83	20.02	19.49	19.64	19.64	5.755e+6
2026-01-23	VNO	32.19	32.42	31.89	32.14	32.14	1.294e+6
2026-01-23	TSN	60.62	61.39	60.41	61.17	61.17	3.433e+6
2026-01-23	POOL	262.6	263.2	259.72	261.5	261.5	577,000
2026-01-23	PM	168.57	171.72	167.25	171.49	171.49	5.036e+6
2026-01-23	VEEV	224.09	227.37	221.43	222	222	1.176e+6
2026-01-23	PHM	127.26	127.49	123.95	124.89	124.89	1.300e+6
2026-01-23	TJX	152.12	152.8	151.54	152.31	152.31	5.652e+6
2026-01-23	TGT	104.3	106.24	104.05	106.01	106.01	4.594e+6
2026-01-23	UAL	109.5	109.94	107.54	107.74	107.74	4.335e+6
2026-01-23	SPG	182.46	183.64	181.5	182.62	182.62	833,505
2026-01-23	WSM	207.31	207.87	201.42	203.69	203.69	950,600
2026-01-23	SO	86.38	87.09	85.51	86.15	86.15	5.484e+6
2026-01-23	NBR	66.6	68.2	64.79	64.96	64.96	329,728
2026-01-23	PLTR	167.27	172	166.3	169.6	169.6	3.029e+7
2026-01-23	STZ	157.93	157.93	155.81	156.71	156.71	2.250e+6
2026-01-23	SBAC	182.52	185.22	181.23	184.78	184.78	681,100
2026-01-23	PGR	205.22	207.21	204.51	205.92	205.92	4.000e+6
2026-01-23	OMC	79.3	80.6	78.38	79	79	3.173e+6
2026-01-23	VRSN	250.01	252.19	247.86	249.01	249.01	412,219
2026-01-23	UNM	75.69	75.94	74.45	75.19	75.19	686,334
2026-01-23	UDR	37.07	37.3	36.84	37.25	37.25	6.114e+6
2026-01-23	VLO	187.44	192.25	184.85	185.07	185.07	2.847e+6
2026-01-23	ZBRA	245.77	246.29	238.82	240.54	240.54	412,835
2026-01-23	SWK	82.44	82.62	80.91	81.57	81.57	1.102e+6
2026-01-23	ROL	62.88	63.16	62.32	62.51	62.51	1.781e+6

← anterior siguiente →