Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42851–42900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-21 | TJX | 155.39 | 156.04 | 154.07 | 154.9 | 154.9 | 5.512e+6 |
| 2026-01-21 | URBN | 70.41 | 72.86 | 69.64 | 71.86 | 71.86 | 1.530e+6 |
| 2026-01-21 | PAYX | 104.62 | 106.24 | 104.36 | 104.74 | 104.74 | 3.601e+6 |
| 2026-01-21 | PBI | 9.89 | 10.13 | 9.88 | 10.04 | 10.04 | 1.816e+6 |
| 2026-01-21 | PM | 166.02 | 167.53 | 161.69 | 167.32 | 167.32 | 5.898e+6 |
| 2026-01-21 | WYNN | 111.53 | 113.84 | 110.88 | 113.58 | 113.58 | 1.618e+6 |
| 2026-01-21 | PCAR | 119.36 | 123.29 | 119.27 | 122.56 | 122.56 | 3.006e+6 |
| 2026-01-21 | USB | 54.43 | 55.54 | 54.19 | 54.9 | 54.9 | 1.469e+7 |
| 2026-01-21 | WU | 8.95 | 9.17 | 8.95 | 9.05 | 9.05 | 5.858e+6 |
| 2026-01-21 | PCG | 15.51 | 15.51 | 15.01 | 15.13 | 15.13 | 2.533e+7 |
| 2026-01-21 | PEG | 79.33 | 79.45 | 77.73 | 79.13 | 79.13 | 4.529e+6 |
| 2026-01-21 | SYK | 360.65 | 364.31 | 359.11 | 361.96 | 361.96 | 1.970e+6 |
| 2026-01-21 | PPG | 109.15 | 111.49 | 108.16 | 111.17 | 111.17 | 1.924e+6 |
| 2026-01-21 | NBR | 63.34 | 66.59 | 63.34 | 65.79 | 65.79 | 359,337 |
| 2026-01-21 | VICI | 28.41 | 28.49 | 27.81 | 27.92 | 27.92 | 1.227e+7 |
| 2026-01-21 | PENN | 13.71 | 14 | 13.43 | 13.95 | 13.95 | 4.393e+6 |
| 2026-01-21 | PEP | 145.75 | 146.7 | 143.66 | 145.44 | 145.44 | 7.680e+6 |
| 2026-01-21 | NCLH | 20.41 | 21.17 | 20.33 | 20.87 | 20.87 | 1.967e+7 |
| 2026-01-21 | TROW | 103.25 | 105.15 | 102.63 | 104.57 | 104.57 | 1.358e+6 |
| 2026-01-21 | PFE | 24.64 | 25.08 | 24.56 | 25.05 | 25.05 | 4.726e+7 |
| 2026-01-21 | SYY | 76.2 | 76.77 | 75.94 | 76.35 | 76.35 | 2.774e+6 |
| 2026-01-21 | ZBRA | 242.31 | 246.07 | 239.18 | 242.98 | 242.98 | 712,600 |
| 2026-01-21 | TDC | 29.67 | 29.98 | 29.25 | 29.54 | 29.54 | 1.223e+6 |
| 2026-01-21 | SPGI | 519.44 | 531.54 | 519.44 | 529.93 | 529.93 | 1.488e+6 |
| 2026-01-21 | PFG | 88.12 | 90.66 | 87.97 | 90.28 | 90.28 | 2.475e+6 |
| 2026-01-21 | PG | 144.94 | 145.24 | 142.88 | 143.95 | 143.95 | 1.413e+7 |
| 2026-01-21 | SRE | 88.18 | 88.37 | 83.32 | 85.38 | 85.38 | 1.118e+7 |
| 2026-01-21 | PH | 933.18 | 948.84 | 927.13 | 941.4 | 941.4 | 687,300 |
| 2026-01-21 | PSX | 139.09 | 141.64 | 138.26 | 139.48 | 139.48 | 2.549e+6 |
| 2026-01-21 | SEE | 41.53 | 41.64 | 41.5 | 41.55 | 41.55 | 3.115e+6 |
| 2026-01-21 | PRGO | 14.86 | 14.86 | 14.49 | 14.58 | 14.58 | 2.221e+6 |
| 2026-01-21 | PVH | 62.65 | 63.52 | 61.48 | 62.25 | 62.25 | 1.436e+6 |
| 2026-01-21 | RRC | 35.79 | 37.03 | 35.79 | 36.16 | 36.16 | 3.791e+6 |
| 2026-01-21 | NAVI | 11.77 | 12.09 | 11.7 | 12.02 | 12.02 | 891,406 |
| 2026-01-21 | PWR | 468.26 | 477.87 | 459.93 | 473.15 | 473.15 | 1.235e+6 |
| 2026-01-21 | SNDK | 463.05 | 501.95 | 448.53 | 501.29 | 501.29 | 2.137e+7 |
| 2026-01-21 | ULTA | 684.39 | 695.34 | 679.99 | 683.45 | 683.45 | 653,431 |
| 2026-01-21 | UPS | 104.25 | 106.02 | 103.87 | 105.21 | 105.21 | 3.951e+6 |
| 2026-01-21 | PYPL | 55.35 | 56.16 | 54.93 | 55.72 | 55.72 | 1.512e+7 |
| 2026-01-21 | SOLV | 79.39 | 81.03 | 79.12 | 80.37 | 80.37 | 844,511 |
| 2026-01-21 | QCOM | 155.33 | 156.52 | 153.63 | 155.37 | 155.37 | 9.182e+6 |
| 2026-01-21 | VRT | 176.65 | 182.46 | 172.96 | 181.43 | 181.43 | 5.587e+6 |
| 2026-01-21 | TXN | 189.24 | 193.87 | 189.06 | 192.17 | 192.17 | 7.272e+6 |
| 2026-01-21 | QRVO | 80.65 | 81.47 | 80.04 | 80.95 | 80.95 | 599,266 |
| 2026-01-21 | R | 187.94 | 194.63 | 185.75 | 192.9 | 192.9 | 278,000 |
| 2026-01-21 | VRSK | 217.94 | 219.84 | 215.02 | 216.04 | 216.04 | 1.070e+6 |
| 2026-01-21 | RCL | 270.04 | 277.52 | 269.07 | 276.3 | 276.3 | 2.275e+6 |
| 2026-01-21 | SLB | 46.83 | 48.33 | 46.73 | 48.24 | 48.24 | 2.287e+7 |
| 2026-01-21 | XRAY | 12.19 | 12.84 | 12.1 | 12.74 | 12.74 | 4.348e+6 |
| 2026-01-21 | REG | 70.35 | 70.5 | 69.38 | 70.34 | 70.34 | 1.613e+6 |