Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
43951–44000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | PCG | 15.71 | 15.74 | 15.44 | 15.57 | 15.57 | 1.537e+7 |
| 2026-01-16 | PEG | 78.31 | 78.97 | 77.73 | 78.79 | 78.79 | 3.470e+6 |
| 2026-01-16 | PENN | 14.52 | 14.61 | 14.16 | 14.29 | 14.29 | 3.323e+6 |
| 2026-01-16 | PEP | 145.86 | 146.25 | 144.23 | 145.03 | 145.03 | 1.031e+7 |
| 2026-01-16 | PFE | 25.04 | 25.04 | 24.71 | 24.81 | 24.81 | 5.947e+7 |
| 2026-01-16 | PFG | 89.88 | 90.13 | 87.46 | 87.69 | 87.69 | 1.791e+6 |
| 2026-01-16 | PG | 141.68 | 142.64 | 141.58 | 142.44 | 142.44 | 1.173e+7 |
| 2026-01-16 | PH | 945.9 | 946.1 | 932.42 | 940.39 | 940.39 | 837,800 |
| 2026-01-16 | PSX | 136.88 | 138.63 | 135.91 | 136.17 | 136.17 | 2.438e+6 |
| 2026-01-16 | PVH | 67 | 67.01 | 64.41 | 64.59 | 64.59 | 1.124e+6 |
| 2026-01-16 | PWR | 460.06 | 480.84 | 455.62 | 466.66 | 466.66 | 2.217e+6 |
| 2026-01-16 | PYPL | 56.62 | 56.8 | 56.07 | 56.72 | 56.72 | 1.512e+7 |
| 2026-01-16 | QCOM | 160.36 | 160.67 | 158.19 | 158.4 | 158.4 | 1.199e+7 |
| 2026-01-16 | QRVO | 81 | 81.74 | 80.04 | 80.11 | 80.11 | 605,717 |
| 2026-01-16 | R | 191.69 | 193.23 | 188.68 | 189.18 | 189.18 | 529,216 |
| 2026-01-16 | RCL | 275.28 | 276.37 | 271.68 | 274.55 | 274.55 | 2.075e+6 |
| 2026-01-16 | REG | 68.94 | 70.95 | 68.8 | 70.78 | 70.78 | 1.472e+6 |
| 2026-01-16 | REGN | 747.09 | 747.09 | 724.49 | 731.08 | 731.08 | 1.683e+6 |
| 2026-01-16 | RF | 27.39 | 27.8 | 27.08 | 27.51 | 27.51 | 3.017e+7 |
| 2026-01-16 | RHI | 27.49 | 27.66 | 26.59 | 27.03 | 27.03 | 2.114e+6 |
| 2026-01-16 | RIG | 4.36 | 4.39 | 4.23 | 4.23 | 4.23 | 2.035e+7 |
| 2026-01-16 | RJF | 170.38 | 172.38 | 170.26 | 171.14 | 171.14 | 1.168e+6 |
| 2026-01-16 | RL | 366.9 | 368.28 | 361.68 | 362.06 | 362.06 | 432,900 |
| 2026-01-16 | RMD | 258.77 | 259.66 | 255.63 | 256.22 | 256.22 | 955,400 |
| 2026-01-16 | ROK | 416.29 | 419.25 | 411.51 | 412.81 | 412.81 | 671,795 |
| 2026-01-16 | ROP | 411.36 | 415.68 | 405.99 | 415.08 | 415.08 | 1.421e+6 |
| 2026-01-16 | ROST | 193.8 | 194.51 | 191.38 | 191.96 | 191.96 | 3.270e+6 |
| 2026-01-16 | RSG | 208.54 | 210.67 | 208.54 | 210.37 | 210.37 | 1.753e+6 |
| 2026-01-16 | RVTY | 114.74 | 115.36 | 111.78 | 112.41 | 112.41 | 1.604e+6 |
| 2026-01-16 | SATS | 125.62 | 126.63 | 122.05 | 123.27 | 123.27 | 4.774e+6 |
| 2026-01-16 | SBNY | 1 | 1.05 | 0.8 | 1.02 | 1.02 | 13,736 |
| 2026-01-16 | SBUX | 92.23 | 92.53 | 91.1 | 91.86 | 91.86 | 8.958e+6 |
| 2026-01-16 | SE | 124 | 124.38 | 120.8 | 121.42 | 121.42 | 3.989e+6 |
| 2026-01-16 | SEDG | 33.65 | 34.6 | 32.51 | 33.91 | 33.91 | 2.567e+6 |
| 2026-01-16 | SHW | 354.19 | 356.38 | 352.31 | 356.11 | 356.11 | 1.356e+6 |
| 2026-01-16 | SIG | 92.86 | 96.05 | 92.86 | 94.46 | 94.46 | 903,000 |
| 2026-01-16 | T | 23.41 | 23.41 | 23.14 | 23.24 | 23.24 | 4.650e+7 |
| 2026-01-16 | TAP | 49.39 | 49.7 | 48.26 | 48.45 | 48.45 | 2.657e+6 |
| 2026-01-16 | TDG | 1,440.58 | 1,463.03 | 1,436.44 | 1,450 | 1,450 | 380,049 |
| 2026-01-16 | TDY | 570.5 | 582.69 | 570.31 | 581.72 | 581.72 | 602,700 |
| 2026-01-16 | TE | 7.57 | 8.46 | 7.16 | 8.17 | 8.17 | 3.068e+7 |
| 2026-01-16 | TECH | 69.62 | 70.07 | 67.99 | 68.45 | 68.45 | 3.534e+6 |
| 2026-01-16 | TEL | 240.88 | 241.32 | 238.31 | 239.35 | 239.35 | 1.691e+6 |
| 2026-01-16 | TER | 229.46 | 231.91 | 225.47 | 227.97 | 227.97 | 2.298e+6 |
| 2026-01-16 | TFX | 103.14 | 103.88 | 102.13 | 102.44 | 102.44 | 821,400 |
| 2026-01-16 | THC | 200.16 | 201.15 | 195 | 196.74 | 196.74 | 697,486 |
| 2026-01-16 | TKO | 206.87 | 208.34 | 200.73 | 202.45 | 202.45 | 1.271e+6 |
| 2026-01-16 | TMO | 623.47 | 629.11 | 618.1 | 618.11 | 618.11 | 2.881e+6 |
| 2026-01-16 | TPL | 330.42 | 338.14 | 325.19 | 337.1 | 337.1 | 368,669 |
| 2026-01-16 | TPR | 132.17 | 133.23 | 130.31 | 130.34 | 130.34 | 2.215e+6 |