Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42651–42700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-22 | FLS | 78.1 | 78.56 | 76.79 | 78.36 | 78.36 | 1.509e+6 |
| 2026-01-22 | EW | 85.24 | 86.2 | 84.32 | 84.44 | 84.44 | 3.822e+6 |
| 2026-01-22 | FOSL | 3.74 | 4.01 | 3.74 | 3.75 | 3.75 | 375,702 |
| 2026-01-22 | F | 13.47 | 13.53 | 13.39 | 13.4 | 13.4 | 3.817e+7 |
| 2026-01-22 | FSLR | 244.35 | 247.45 | 239.49 | 239.68 | 239.68 | 1.976e+6 |
| 2026-01-22 | GEV | 671.5 | 678.92 | 644.87 | 661.27 | 661.27 | 2.859e+6 |
| 2026-01-22 | GLW | 94.82 | 95.47 | 92.46 | 94.1 | 94.1 | 5.764e+6 |
| 2026-01-22 | EPAM | 214.48 | 219.99 | 214.48 | 219.05 | 219.05 | 455,600 |
| 2026-01-22 | DVN | 37.51 | 37.79 | 36.76 | 37.78 | 37.78 | 8.722e+6 |
| 2026-01-22 | FOXA | 72.65 | 72.83 | 71.9 | 71.98 | 71.98 | 2.591e+6 |
| 2026-01-22 | HAL | 33.2 | 33.76 | 32.4 | 33.56 | 33.56 | 1.617e+7 |
| 2026-01-22 | CZR | 23.68 | 24.23 | 23.28 | 23.61 | 23.61 | 3.767e+6 |
| 2026-01-22 | LYB | 51.38 | 52.27 | 50.66 | 50.92 | 50.92 | 5.593e+6 |
| 2026-01-22 | HRB | 39.78 | 40.35 | 39.41 | 40.08 | 40.08 | 1.568e+6 |
| 2026-01-22 | IPGP | 86.96 | 87.97 | 84.53 | 86.51 | 86.51 | 364,334 |
| 2026-01-21 | PSKY | 11.45 | 11.57 | 11.36 | 11.54 | 11.54 | 5.893e+6 |
| 2026-01-21 | MAT | 20.77 | 21.22 | 20.65 | 21.11 | 21.11 | 1.879e+6 |
| 2026-01-21 | WM | 220.63 | 225.68 | 220.19 | 225.6 | 225.6 | 3.848e+6 |
| 2026-01-21 | ROK | 405.1 | 419.62 | 404.7 | 417.56 | 417.56 | 974,686 |
| 2026-01-21 | MBC | 12.48 | 13 | 12.44 | 12.99 | 12.99 | 1.135e+6 |
| 2026-01-21 | OKE | 73.39 | 74.39 | 73.19 | 73.91 | 73.91 | 3.306e+6 |
| 2026-01-21 | ROP | 402.73 | 405.33 | 398.07 | 403.63 | 403.63 | 1.415e+6 |
| 2026-01-21 | MCD | 301.65 | 304.01 | 301.45 | 303.99 | 303.99 | 3.631e+6 |
| 2026-01-21 | PPL | 36.73 | 36.93 | 36.35 | 36.91 | 36.91 | 6.439e+6 |
| 2026-01-21 | ROST | 190.54 | 192.21 | 189.48 | 191.92 | 191.92 | 1.964e+6 |
| 2026-01-21 | MCHP | 73.37 | 75.91 | 72.98 | 75.38 | 75.38 | 1.183e+7 |
| 2026-01-21 | WFC | 85.59 | 86.63 | 85.12 | 85.21 | 85.21 | 1.761e+7 |
| 2026-01-21 | RSG | 210.68 | 213.77 | 209.82 | 213.69 | 213.69 | 1.364e+6 |
| 2026-01-21 | MCK | 818.73 | 828.39 | 806.33 | 822.57 | 822.57 | 665,400 |
| 2026-01-21 | VAL | 55 | 56.8 | 53.6 | 54.89 | 54.89 | 1.251e+6 |
| 2026-01-21 | RVTY | 112.99 | 117.03 | 111.44 | 116.44 | 116.44 | 2.253e+6 |
| 2026-01-21 | MCO | 517.76 | 528.14 | 516.34 | 522.45 | 522.45 | 611,143 |
| 2026-01-21 | WY | 27.04 | 27.2 | 26.68 | 26.84 | 26.84 | 7.826e+6 |
| 2026-01-21 | SATS | 122.72 | 123.69 | 119.79 | 122.5 | 122.5 | 4.188e+6 |
| 2026-01-21 | MDLZ | 57.18 | 57.5 | 56.2 | 56.86 | 56.86 | 1.252e+7 |
| 2026-01-21 | VLO | 185.95 | 191.24 | 185.31 | 186.16 | 186.16 | 3.130e+6 |
| 2026-01-21 | SBNY | 0.8 | 1 | 0.8 | 0.95 | 0.95 | 12,942 |
| 2026-01-21 | MDT | 98.49 | 100.21 | 97.94 | 99.48 | 99.48 | 1.130e+7 |
| 2026-01-21 | MET | 74.88 | 76.29 | 74.6 | 75.48 | 75.48 | 4.010e+6 |
| 2026-01-21 | SBUX | 92.67 | 95.34 | 92.58 | 95.25 | 95.25 | 1.712e+7 |
| 2026-01-21 | VRSN | 246.29 | 254.01 | 246.29 | 251.16 | 251.16 | 965,700 |
| 2026-01-21 | XYZ | 62.9 | 65.4 | 62.85 | 64 | 64 | 8.105e+6 |
| 2026-01-21 | SE | 122.41 | 122.8 | 119.59 | 121.13 | 121.13 | 7.875e+6 |
| 2026-01-21 | META | 606.23 | 617.75 | 599.57 | 612.44 | 612.44 | 1.449e+7 |
| 2026-01-21 | UAL | 111.95 | 114.55 | 109.23 | 110.96 | 110.96 | 1.149e+7 |
| 2026-01-21 | SEDG | 32.23 | 33.49 | 31.55 | 33.34 | 33.34 | 2.032e+6 |
| 2026-01-21 | MGM | 33.86 | 34.37 | 33.56 | 33.9 | 33.9 | 4.012e+6 |
| 2026-01-21 | MHK | 121.46 | 125.18 | 120.05 | 123.62 | 123.62 | 593,000 |
| 2026-01-21 | SHW | 349 | 356 | 346.47 | 354.6 | 354.6 | 1.879e+6 |
| 2026-01-21 | WDAY | 183 | 185.09 | 180.56 | 183.41 | 183.41 | 3.822e+6 |