Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

43501–43550 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-20	QCOM	153.96	156.72	152.28	153.09	153.09	1.197e+7
2026-01-20	VNO	33	33.05	32.41	32.69	32.69	1.716e+6
2026-01-20	SWKS	56.53	57.59	55.85	56.73	56.73	3.194e+6
2026-01-20	NDSN	267.06	269.7	264.64	265.27	265.27	450,200
2026-01-20	VMC	303.67	303.67	294.92	295.01	295.01	1.054e+6
2026-01-20	ZBH	86.28	87.03	85.59	86.56	86.56	1.949e+6
2026-01-20	TXN	188.05	190.22	185.79	187.41	187.41	9.517e+6
2026-01-20	QRVO	79.12	80.84	78.82	79.85	79.85	1.071e+6
2026-01-20	WDAY	185.34	186.5	180.83	182.99	182.99	3.571e+6
2026-01-20	VRSK	219.61	220.04	216.35	217.94	217.94	1.910e+6
2026-01-20	R	187.3	189.64	184.5	186.46	186.46	207,700
2026-01-20	RCL	265.59	272.55	262.99	268.58	268.58	2.912e+6
2026-01-20	NFLX	88.97	89.9	87.02	87.26	87.26	1.097e+8
2026-01-20	XRAY	12	12.23	11.95	12.05	12.05	4.143e+6
2026-01-20	REG	70.71	70.82	69.54	69.85	69.85	1.854e+6
2026-01-20	STE	265	266.43	257.21	257.34	257.34	664,900
2026-01-20	NWSA	26.01	26.29	25.7	25.76	25.76	2.973e+6
2026-01-20	SWK	81.36	82.26	79.8	79.85	79.85	1.738e+6
2026-01-20	REGN	727.44	735.89	716.45	731.81	731.81	789,339
2026-01-20	NDAQ	98.69	99.88	96.82	97.1	97.1	3.209e+6
2026-01-20	RF	27.04	27.84	26.99	27.37	27.37	2.040e+7
2026-01-20	PKG	218.58	219.03	215.39	215.84	215.84	751,400
2026-01-20	UNH	324.88	337.27	323.98	335.82	335.82	7.597e+6
2026-01-20	XYL	144.05	144.11	138.16	138.35	138.35	1.964e+6
2026-01-20	RHI	26.69	26.88	25.52	25.96	25.96	2.635e+6
2026-01-20	SW	40.45	41.27	39.62	40.13	40.13	6.256e+6
2026-01-20	PNW	91.99	92.15	90.79	91.24	91.24	1.104e+6
2026-01-20	RIG	4.15	4.31	4.15	4.3	4.3	2.986e+7
2026-01-20	RJF	168.31	169.99	164.79	167.2	167.2	1.085e+6
2026-01-20	ZBRA	243.51	249.74	238	238.71	238.71	709,111
2026-01-20	RL	359.89	365.48	357.11	359.24	359.24	502,481
2026-01-20	RMD	255.76	257.02	251.43	251.85	251.85	1.061e+6
2026-01-20	PPL	36.29	36.83	35.96	36.64	36.64	1.043e+7
2026-01-20	PSKY	11.47	11.76	11.39	11.49	11.49	1.127e+7
2026-01-20	A	137.7	138.46	134.33	135.53	135.53	3.301e+6
2026-01-20	AA	59.54	62.1	59.4	61.92	61.92	8.467e+6
2026-01-20	AAL	15.03	15.2	14.65	14.79	14.79	3.815e+7
2026-01-20	AAP	41.87	42.85	39.75	41.13	41.13	1.911e+6
2026-01-20	AAPL	252.26	254.31	242.97	246.24	246.24	8.027e+7
2026-01-20	ABBV	209.96	212.28	208.23	212.28	212.28	8.251e+6
2026-01-20	ABNB	127.83	132.04	127.83	130.73	130.73	4.501e+6
2026-01-20	ABT	120.62	120.75	119.51	120.39	120.39	1.263e+7
2026-01-20	ACGL	90.17	92.11	90.06	91.8	91.8	2.464e+6
2026-01-20	ACN	280.07	284.86	269.93	270.42	270.42	5.656e+6
2026-01-20	ADBE	294.32	295	288.33	290.37	290.37	6.962e+6
2026-01-20	ADI	296.07	301.09	292.91	294.75	294.75	4.321e+6
2026-01-20	ADM	63.99	65.25	63.05	64.96	64.96	4.052e+6
2026-01-20	ADSK	261.54	262.49	252.55	253.87	253.87	2.671e+6
2026-01-20	ADT	8.13	8.14	7.9	7.92	7.92	5.751e+6
2026-01-20	AEE	103.25	103.46	102.22	103.03	103.03	1.610e+6

← anterior siguiente →