Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42251–42300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-22 | UAL | 113 | 115.08 | 110.05 | 110.4 | 110.4 | 6.052e+6 |
| 2026-01-22 | NCLH | 21.19 | 21.33 | 20.77 | 20.82 | 20.82 | 1.777e+7 |
| 2026-01-22 | PEP | 145.38 | 145.83 | 142.89 | 143.12 | 143.12 | 8.167e+6 |
| 2026-01-22 | OMC | 77.64 | 78.94 | 77.64 | 78.46 | 78.46 | 2.584e+6 |
| 2026-01-22 | SYY | 76.34 | 76.76 | 75.86 | 76.27 | 76.27 | 2.936e+6 |
| 2026-01-22 | PFE | 25.06 | 25.45 | 24.91 | 25.25 | 25.25 | 4.988e+7 |
| 2026-01-22 | SPGI | 531.62 | 539.31 | 529.99 | 538.55 | 538.55 | 1.741e+6 |
| 2026-01-22 | PGR | 201.63 | 207.06 | 201.28 | 206.81 | 206.81 | 4.317e+6 |
| 2026-01-22 | PFG | 90.28 | 91.87 | 90.28 | 91.33 | 91.33 | 2.475e+6 |
| 2026-01-22 | UBER | 83.5 | 85.43 | 81.51 | 82.56 | 82.56 | 1.946e+7 |
| 2026-01-22 | SRE | 85.88 | 86.51 | 84.67 | 85.15 | 85.15 | 6.331e+6 |
| 2026-01-22 | PG | 145.94 | 148.73 | 145.37 | 147.76 | 147.76 | 1.850e+7 |
| 2026-01-22 | VRSN | 251.37 | 253.2 | 248.42 | 249.9 | 249.9 | 695,618 |
| 2026-01-22 | SWKS | 58.43 | 61.06 | 58.15 | 58.96 | 58.96 | 4.330e+6 |
| 2026-01-22 | PH | 948.64 | 950.38 | 934.81 | 935.41 | 935.41 | 578,300 |
| 2026-01-22 | NFLX | 85.02 | 85.1 | 82.98 | 83.54 | 83.54 | 6.911e+7 |
| 2026-01-22 | XYL | 142.12 | 142.78 | 140.84 | 142.43 | 142.43 | 868,622 |
| 2026-01-22 | PSX | 138.69 | 140.94 | 137.91 | 139.76 | 139.76 | 2.546e+6 |
| 2026-01-22 | PRGO | 14.47 | 14.82 | 13.87 | 14.75 | 14.75 | 2.979e+6 |
| 2026-01-22 | NAVI | 12.06 | 12.26 | 11.98 | 12 | 12 | 520,440 |
| 2026-01-22 | PVH | 62.86 | 63.65 | 61.06 | 61.65 | 61.65 | 1.124e+6 |
| 2026-01-22 | POOL | 263.77 | 266.38 | 262.33 | 263.28 | 263.28 | 521,700 |
| 2026-01-22 | ULTA | 682.81 | 693.77 | 677 | 681.64 | 681.64 | 498,941 |
| 2026-01-22 | PWR | 478.96 | 483.2 | 459.34 | 468.69 | 468.69 | 979,091 |
| 2026-01-22 | UPS | 105.71 | 106.73 | 105.59 | 106.01 | 106.01 | 3.487e+6 |
| 2026-01-22 | SOLV | 80.44 | 81.22 | 80.05 | 80.27 | 80.27 | 520,100 |
| 2026-01-22 | PYPL | 56.42 | 57.38 | 56.38 | 56.98 | 56.98 | 1.454e+7 |
| 2026-01-22 | UNM | 75.57 | 76.03 | 75.04 | 76.02 | 76.02 | 889,727 |
| 2026-01-22 | UHS | 203.24 | 205.92 | 203.22 | 205.51 | 205.51 | 723,202 |
| 2026-01-22 | QCOM | 157.46 | 158.41 | 155.81 | 156.79 | 156.79 | 7.450e+6 |
| 2026-01-22 | TXN | 195.03 | 197.14 | 191.46 | 192.75 | 192.75 | 7.264e+6 |
| 2026-01-22 | STI | 7.6 | 8.39 | 7.6 | 8.11 | 8.11 | 56,843 |
| 2026-01-22 | QRVO | 81.41 | 84.67 | 80.94 | 81.59 | 81.59 | 1.704e+6 |
| 2026-01-22 | TSN | 59.4 | 60.64 | 59.33 | 60.63 | 60.63 | 4.427e+6 |
| 2026-01-22 | VRSK | 216.3 | 218.89 | 215.45 | 217.95 | 217.95 | 1.126e+6 |
| 2026-01-22 | R | 194.24 | 195.27 | 192.85 | 194.71 | 194.71 | 214,000 |
| 2026-01-22 | SBAC | 184.14 | 186.34 | 182.37 | 182.93 | 182.93 | 879,300 |
| 2026-01-22 | XRAY | 12.75 | 13.01 | 12.61 | 13 | 13 | 3.799e+6 |
| 2026-01-22 | RCL | 280.51 | 285.67 | 278.84 | 284.04 | 284.04 | 2.349e+6 |
| 2026-01-22 | NBR | 65.26 | 66.54 | 64.24 | 65.06 | 65.06 | 274,426 |
| 2026-01-22 | STE | 259.55 | 262.46 | 258.36 | 260.24 | 260.24 | 335,718 |
| 2026-01-22 | REG | 70.35 | 71.44 | 69.96 | 70.18 | 70.18 | 1.962e+6 |
| 2026-01-22 | WY | 26.88 | 27.36 | 26.54 | 26.56 | 26.56 | 1.342e+7 |
| 2026-01-22 | NDAQ | 98.69 | 99.57 | 98.09 | 98.47 | 98.47 | 3.362e+6 |
| 2026-01-22 | REGN | 748.33 | 762.95 | 745.37 | 753.49 | 753.49 | 765,689 |
| 2026-01-22 | PM | 167.59 | 168.66 | 165.53 | 168.55 | 168.55 | 4.061e+6 |
| 2026-01-22 | UNH | 344.51 | 352.22 | 344.1 | 351.74 | 351.74 | 7.491e+6 |
| 2026-01-22 | RF | 28.47 | 28.72 | 27.95 | 28.03 | 28.03 | 1.819e+7 |
| 2026-01-22 | SW | 41.41 | 41.62 | 40.88 | 40.95 | 40.95 | 3.602e+6 |
| 2026-01-22 | VFC | 19.6 | 20.1 | 19.53 | 19.84 | 19.84 | 6.802e+6 |