Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42701–42750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-21 | PGR | 204.24 | 205.69 | 199.95 | 202.89 | 202.89 | 4.984e+6 |
| 2026-01-21 | SIG | 94.34 | 96.19 | 92.24 | 93.31 | 93.31 | 1.195e+6 |
| 2026-01-21 | MKC | 66.98 | 67.05 | 65.14 | 65.97 | 65.97 | 6.749e+6 |
| 2026-01-21 | TFC | 46.85 | 49.73 | 46.85 | 49 | 49 | 1.677e+7 |
| 2026-01-21 | T | 23.22 | 23.54 | 23.22 | 23.25 | 23.25 | 4.067e+7 |
| 2026-01-21 | MKTX | 170.06 | 171.81 | 168.62 | 170.24 | 170.24 | 315,700 |
| 2026-01-21 | NSC | 279.93 | 287.02 | 279.17 | 286.58 | 286.58 | 1.239e+6 |
| 2026-01-21 | TAP | 49.49 | 49.96 | 49.06 | 49.92 | 49.92 | 2.734e+6 |
| 2026-01-21 | TMUS | 182.11 | 183.98 | 180.49 | 182.72 | 182.72 | 8.188e+6 |
| 2026-01-21 | PLD | 133.44 | 133.44 | 127.69 | 130.09 | 130.09 | 6.036e+6 |
| 2026-01-21 | TDG | 1,453.63 | 1,459.99 | 1,422.08 | 1,449.98 | 1,449.98 | 436,852 |
| 2026-01-21 | MMM | 155.61 | 157.11 | 152.85 | 154.38 | 154.38 | 6.970e+6 |
| 2026-01-21 | PKG | 218.57 | 220.93 | 216.34 | 218.72 | 218.72 | 965,113 |
| 2026-01-21 | TDY | 607.41 | 627.6 | 592.12 | 621.79 | 621.79 | 1.004e+6 |
| 2026-01-21 | MNST | 81.32 | 81.76 | 79.89 | 81.6 | 81.6 | 8.643e+6 |
| 2026-01-21 | SPG | 183.67 | 184.34 | 182.46 | 183.06 | 183.06 | 2.352e+6 |
| 2026-01-21 | TE | 8.42 | 8.77 | 7.01 | 7.82 | 7.82 | 4.514e+7 |
| 2026-01-21 | URI | 916.05 | 945.18 | 910.24 | 936.05 | 936.05 | 572,903 |
| 2026-01-21 | PHM | 127.3 | 131.13 | 126.59 | 129.69 | 129.69 | 1.800e+6 |
| 2026-01-21 | TECH | 69.77 | 71.4 | 68.96 | 71.15 | 71.15 | 2.699e+6 |
| 2026-01-21 | MO | 60.3 | 60.48 | 59.26 | 60.07 | 60.07 | 9.095e+6 |
| 2026-01-21 | SMCI | 31.66 | 32.68 | 30.96 | 32.24 | 32.24 | 3.789e+7 |
| 2026-01-21 | TEL | 225.23 | 236.7 | 222.22 | 229.41 | 229.41 | 4.091e+6 |
| 2026-01-21 | MOH | 190.9 | 194.7 | 183.78 | 194.6 | 194.6 | 1.041e+6 |
| 2026-01-21 | TYL | 429.41 | 438.33 | 427.79 | 434.33 | 434.33 | 503,034 |
| 2026-01-21 | TER | 229 | 234.65 | 225.53 | 231.7 | 231.7 | 3.006e+6 |
| 2026-01-21 | MOS | 26.93 | 27.38 | 26.64 | 27.15 | 27.15 | 7.147e+6 |
| 2026-01-21 | POOL | 259.07 | 264.71 | 256.55 | 263.2 | 263.2 | 587,100 |
| 2026-01-21 | TFX | 100.64 | 102.93 | 100.46 | 102.4 | 102.4 | 1.100e+6 |
| 2026-01-21 | SYF | 75.32 | 77.18 | 74.75 | 76.5 | 76.5 | 3.280e+6 |
| 2026-01-21 | MPC | 176.83 | 180.97 | 175.66 | 175.92 | 175.92 | 2.389e+6 |
| 2026-01-21 | THC | 194.47 | 197.66 | 189.66 | 190.83 | 190.83 | 1.074e+6 |
| 2026-01-21 | MPWR | 1,044.75 | 1,085.63 | 1,041.8 | 1,072.78 | 1,072.78 | 601,346 |
| 2026-01-21 | XRX | 2.28 | 2.31 | 2.06 | 2.21 | 2.21 | 9.260e+6 |
| 2026-01-21 | TKO | 202.45 | 203.95 | 196.12 | 203.6 | 203.6 | 1.107e+6 |
| 2026-01-21 | MRK | 108.38 | 111.14 | 107.93 | 110.29 | 110.29 | 1.284e+7 |
| 2026-01-21 | RTX | 196.13 | 196.82 | 194.12 | 196.03 | 196.03 | 5.463e+6 |
| 2026-01-21 | TMO | 621.67 | 637.35 | 619.66 | 635.67 | 635.67 | 3.183e+6 |
| 2026-01-21 | ZTS | 123.42 | 126.57 | 123.15 | 124.54 | 124.54 | 5.202e+6 |
| 2026-01-21 | MRNA | 43.5 | 50 | 43.34 | 49.81 | 49.81 | 2.261e+7 |
| 2026-01-21 | TPL | 330.93 | 347.61 | 330.93 | 345.84 | 345.84 | 474,430 |
| 2026-01-21 | TRGP | 186.35 | 190.58 | 185.51 | 188.17 | 188.17 | 1.347e+6 |
| 2026-01-21 | MRSH | 179.6 | 180.15 | 176.44 | 177.85 | 177.85 | 3.338e+6 |
| 2026-01-21 | TPR | 130.74 | 132.66 | 129.67 | 131.89 | 131.89 | 1.974e+6 |
| 2026-01-21 | STI | 7.9 | 8.31 | 7.04 | 7.57 | 7.57 | 82,100 |
| 2026-01-21 | TGNA | 18.74 | 18.85 | 18.74 | 18.85 | 18.85 | 1.334e+6 |
| 2026-01-21 | TRIP | 13.1 | 13.54 | 13.08 | 13.44 | 13.44 | 2.343e+6 |
| 2026-01-21 | MS | 180.5 | 184.41 | 180.05 | 181.34 | 181.34 | 1.172e+7 |
| 2026-01-21 | UDR | 37.29 | 37.38 | 36.72 | 37.2 | 37.2 | 7.787e+6 |
| 2026-01-21 | TRMB | 70.22 | 71.2 | 69.26 | 70.24 | 70.24 | 2.970e+6 |