Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42201–42250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-22 | NXPI | 236.9 | 239.86 | 234.01 | 235.53 | 235.53 | 2.012e+6 |
| 2026-01-22 | WDC | 246.6 | 247.83 | 228.25 | 243.18 | 243.18 | 8.927e+6 |
| 2026-01-22 | ZION | 60.83 | 61.35 | 59.99 | 60.14 | 60.14 | 2.525e+6 |
| 2026-01-22 | ODFL | 178.94 | 181 | 176.83 | 178 | 178 | 1.651e+6 |
| 2026-01-22 | MLM | 645.9 | 656.42 | 638.51 | 651.27 | 651.27 | 357,521 |
| 2026-01-22 | TXT | 96.96 | 96.96 | 95.8 | 96.01 | 96.01 | 1.010e+6 |
| 2026-01-22 | OGN | 9.59 | 9.76 | 9.19 | 9.7 | 9.7 | 5.429e+6 |
| 2026-01-22 | PSA | 286.14 | 287.68 | 282.43 | 283.69 | 283.69 | 988,722 |
| 2026-01-22 | SNA | 368.36 | 370.26 | 366.09 | 367.4 | 367.4 | 277,350 |
| 2026-01-22 | OI | 15.32 | 15.56 | 15.28 | 15.4 | 15.4 | 1.041e+6 |
| 2026-01-22 | STZ | 160.73 | 161.35 | 157.76 | 158.62 | 158.62 | 2.293e+6 |
| 2026-01-22 | NE | 33.57 | 33.63 | 33.17 | 33.54 | 33.54 | 1.216e+6 |
| 2026-01-22 | PNC | 223.9 | 225.56 | 219.83 | 220.31 | 220.31 | 5.373e+6 |
| 2026-01-22 | ON | 64.98 | 65.77 | 62.67 | 63.07 | 63.07 | 8.657e+6 |
| 2026-01-22 | SJM | 99.34 | 100.66 | 98.58 | 99.96 | 99.96 | 1.146e+6 |
| 2026-01-22 | SNPS | 522.74 | 525.04 | 500 | 509.47 | 509.47 | 1.902e+6 |
| 2026-01-22 | ORCL | 178.75 | 179.53 | 175.89 | 177.56 | 177.56 | 2.114e+7 |
| 2026-01-22 | NEE | 84.01 | 84.94 | 83.11 | 84.5 | 84.5 | 9.802e+6 |
| 2026-01-22 | PNR | 107.47 | 108.48 | 106.78 | 107.54 | 107.54 | 1.602e+6 |
| 2026-01-22 | ORLY | 98.27 | 99.31 | 97.71 | 98.88 | 98.88 | 4.925e+6 |
| 2026-01-22 | PRU | 107.8 | 108.74 | 106.88 | 107.31 | 107.31 | 1.750e+6 |
| 2026-01-22 | UNP | 228.28 | 231.64 | 228.1 | 230.17 | 230.17 | 3.786e+6 |
| 2026-01-22 | OTIS | 88.9 | 89.44 | 88.22 | 89.32 | 89.32 | 3.357e+6 |
| 2026-01-22 | VEEV | 222.75 | 226.17 | 221.63 | 225.28 | 225.28 | 1.476e+6 |
| 2026-01-22 | STX | 349.39 | 349.44 | 329.43 | 345.93 | 345.93 | 2.796e+6 |
| 2026-01-22 | OXY | 42.94 | 43.13 | 42.15 | 42.95 | 42.95 | 8.623e+6 |
| 2026-01-22 | NDSN | 273.63 | 274.59 | 271.17 | 273.1 | 273.1 | 231,320 |
| 2026-01-22 | POM | 0.2984 | 0.2991 | 0.275 | 0.295 | 0.295 | 745,400 |
| 2026-01-22 | PANW | 182.48 | 183.1 | 180.78 | 182.27 | 182.27 | 7.018e+6 |
| 2026-01-22 | VNT | 37.63 | 38.11 | 37.3 | 37.54 | 37.54 | 1.193e+6 |
| 2026-01-22 | WSM | 215.62 | 218.67 | 208.69 | 209.17 | 209.17 | 1.163e+6 |
| 2026-01-22 | PAYC | 150.28 | 153.14 | 149.61 | 152.16 | 152.16 | 814,121 |
| 2026-01-22 | URBN | 71.86 | 72.54 | 69.39 | 69.55 | 69.55 | 1.200e+6 |
| 2026-01-22 | XOM | 131.28 | 132.39 | 130.09 | 131.86 | 131.86 | 1.660e+7 |
| 2026-01-22 | PAYX | 104.97 | 106.04 | 104.55 | 104.74 | 104.74 | 4.866e+6 |
| 2026-01-22 | TJX | 154.98 | 155.73 | 151.8 | 152.48 | 152.48 | 5.808e+6 |
| 2026-01-22 | WYNN | 115.18 | 116.44 | 113.8 | 114.51 | 114.51 | 837,900 |
| 2026-01-22 | PBI | 10.09 | 10.3 | 10.09 | 10.2 | 10.2 | 1.520e+6 |
| 2026-01-22 | SWK | 83.01 | 83.85 | 82.03 | 82.81 | 82.81 | 1.149e+6 |
| 2026-01-22 | VRT | 186.88 | 189.86 | 179.16 | 181.08 | 181.08 | 5.509e+6 |
| 2026-01-22 | PCAR | 122.92 | 123.82 | 122.14 | 122.86 | 122.86 | 2.810e+6 |
| 2026-01-22 | WU | 9.06 | 9.27 | 9.06 | 9.18 | 9.18 | 8.583e+6 |
| 2026-01-22 | SO | 87.71 | 88.03 | 86 | 86.12 | 86.12 | 8.026e+6 |
| 2026-01-22 | PCG | 15.2 | 15.34 | 14.96 | 15.06 | 15.06 | 3.553e+7 |
| 2026-01-22 | TGT | 104.52 | 104.74 | 102.77 | 104.4 | 104.4 | 4.904e+6 |
| 2026-01-22 | SYK | 361.94 | 363.99 | 357.4 | 357.7 | 357.7 | 1.731e+6 |
| 2026-01-22 | PEG | 78.71 | 79.25 | 77.99 | 78.77 | 78.77 | 4.449e+6 |
| 2026-01-22 | VICI | 27.88 | 28.14 | 27.69 | 27.74 | 27.74 | 7.438e+6 |
| 2026-01-22 | SPG | 182.8 | 185.79 | 181.77 | 182.99 | 182.99 | 1.440e+6 |
| 2026-01-22 | PENN | 14.07 | 14.83 | 14.01 | 14.53 | 14.53 | 6.234e+6 |