Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

43451–43500 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-20	TTWO	239	242.92	237.06	240.61	240.61	1.350e+6
2026-01-20	UNP	223.46	226.82	218.84	220.54	220.54	6.027e+6
2026-01-20	OXY	42.57	42.73	41.85	42.04	42.04	9.322e+6
2026-01-20	STLD	172.47	172.9	170.32	171.28	171.28	979,373
2026-01-20	SEE	41.52	41.55	41.48	41.51	41.51	2.559e+6
2026-01-20	WMB	61.7	62.1	61	61.07	61.07	6.829e+6
2026-01-20	STX	322.43	335.58	321.48	325.42	325.42	3.621e+6
2026-01-20	PANW	184.24	188.52	182.27	184.06	184.06	7.288e+6
2026-01-20	WDC	220.7	230.17	219.9	222.87	222.87	7.125e+6
2026-01-20	POM	0.3023	0.3038	0.27	0.2967	0.2967	431,100
2026-01-20	PAYC	146.09	149.59	145.22	147.08	147.08	998,495
2026-01-20	ROL	62.06	62.87	61.56	62.71	62.71	2.882e+6
2026-01-20	URBN	69.4	71.38	68.5	70.29	70.29	1.763e+6
2026-01-20	PAYX	108.07	108.07	104.85	104.96	104.96	3.569e+6
2026-01-20	PBI	10.24	10.26	9.83	9.84	9.84	2.102e+6
2026-01-20	WYNN	111.83	113.46	110.21	110.75	110.75	1.076e+6
2026-01-20	PCAR	119.13	120.07	118.2	118.7	118.7	2.124e+6
2026-01-20	TGNA	18.74	18.82	18.69	18.76	18.76	1.075e+6
2026-01-20	WU	8.96	9.07	8.89	8.92	8.92	6.103e+6
2026-01-20	PCG	15.65	15.71	15.2	15.21	15.21	2.714e+7
2026-01-20	SYK	358.84	364.02	357.42	358.64	358.64	2.041e+6
2026-01-20	PEG	79.33	79.62	78.08	78.74	78.74	4.487e+6
2026-01-20	PENN	13.99	14.27	13.63	13.73	13.73	3.974e+6
2026-01-20	VICI	28.37	28.52	28.11	28.36	28.36	1.148e+7
2026-01-20	NCLH	21.06	21.2	20.34	20.37	20.37	3.023e+7
2026-01-20	UNM	74.78	75.51	74.32	74.58	74.58	1.591e+6
2026-01-20	PEP	144.92	146.35	143.04	146.35	146.35	9.983e+6
2026-01-20	PFE	24.6	24.82	24.27	24.69	24.69	5.543e+7
2026-01-20	UAL	110.33	112.2	107.76	108.57	108.57	9.227e+6
2026-01-20	SYY	77.87	77.96	75.77	75.95	75.95	5.418e+6
2026-01-20	PFG	87.4	87.97	86.3	87.75	87.75	2.855e+6
2026-01-20	SPGI	537.1	543.75	517.12	517.84	517.84	3.040e+6
2026-01-20	SRE	91.47	91.65	87.29	87.82	87.82	6.772e+6
2026-01-20	PG	142.37	144.87	142.03	144.87	144.87	1.290e+7
2026-01-20	PH	922.26	933.62	919.21	925.67	925.67	676,642
2026-01-20	SLB	45.71	46.72	45.71	46.18	46.18	2.259e+7
2026-01-20	PSX	136.87	138.09	134.7	136.35	136.35	2.128e+6
2026-01-20	SBAC	191.65	191.65	183.36	183.52	183.52	885,681
2026-01-20	PRGO	14.54	15.04	14.34	14.76	14.76	2.275e+6
2026-01-20	PVH	63.46	63.96	61.47	61.94	61.94	1.338e+6
2026-01-20	VEEV	219	224.64	215.55	216.26	216.26	1.684e+6
2026-01-20	RRC	36.19	36.51	34.51	34.83	34.83	4.069e+6
2026-01-20	STI	8.31	8.31	7.5	7.6	7.6	79,498
2026-01-20	NAVI	12	12.11	11.62	11.75	11.75	706,300
2026-01-20	PWR	460.97	469.65	458.79	463.4	463.4	909,800
2026-01-20	ULTA	662.79	678.1	656.3	675.62	675.62	527,471
2026-01-20	TSN	59.27	60.89	59.09	60.41	60.41	3.789e+6
2026-01-20	TROW	103.64	103.64	101.85	102.16	102.16	2.215e+6
2026-01-20	PYPL	55.41	55.91	54.85	54.91	54.91	1.974e+7
2026-01-20	SOLV	79.56	81.75	78.56	78.96	78.96	988,800

← anterior siguiente →