Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44001–44050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | TRIP | 13.93 | 13.98 | 13.16 | 13.28 | 13.28 | 3.280e+6 |
| 2026-01-16 | TRMB | 78.46 | 78.83 | 73.52 | 73.89 | 73.89 | 3.319e+6 |
| 2026-01-16 | TRV | 269.11 | 270.92 | 267.54 | 268.44 | 268.44 | 1.842e+6 |
| 2026-01-16 | TSCO | 50.14 | 50.99 | 49.95 | 50.78 | 50.78 | 5.366e+6 |
| 2026-01-16 | TSLA | 439.5 | 447.25 | 435.26 | 437.5 | 437.5 | 6.022e+7 |
| 2026-01-16 | TT | 388.59 | 390.11 | 386.2 | 388.59 | 388.59 | 2.567e+6 |
| 2026-01-16 | VRTX | 440.46 | 445.77 | 437.46 | 441.36 | 441.36 | 2.047e+6 |
| 2026-01-16 | VST | 167.32 | 170.88 | 162.78 | 166.37 | 166.37 | 1.333e+7 |
| 2026-01-16 | VTR | 76.25 | 78.02 | 76.19 | 77.95 | 77.95 | 2.559e+6 |
| 2026-01-16 | VTRS | 12.85 | 12.88 | 12.54 | 12.66 | 12.66 | 8.767e+6 |
| 2026-01-16 | VZ | 38.52 | 38.76 | 38.32 | 38.33 | 38.33 | 3.898e+7 |
| 2026-01-16 | WAB | 228.04 | 229.87 | 227.24 | 229.04 | 229.04 | 670,300 |
| 2026-01-16 | WAT | 391.44 | 393.88 | 384.82 | 387.37 | 387.37 | 550,800 |
| 2026-01-16 | WBD | 28.64 | 28.78 | 28.5 | 28.58 | 28.58 | 2.728e+7 |
| 2026-01-16 | WEC | 105.78 | 107.07 | 105.34 | 106.77 | 106.77 | 1.638e+6 |
| 2026-01-16 | WELL | 186.53 | 190.61 | 185.71 | 190.05 | 190.05 | 3.239e+6 |
| 2026-01-16 | WHR | 83.52 | 86.48 | 82.7 | 86 | 86 | 1.536e+6 |
| 2026-01-16 | WMT | 118.2 | 120.13 | 116.44 | 119.23 | 119.23 | 4.151e+8 |
| 2026-01-16 | WRB | 68.55 | 68.95 | 67.59 | 67.79 | 67.79 | 3.280e+6 |
| 2026-01-16 | WST | 278.8 | 278.93 | 258.96 | 259.36 | 259.36 | 1.506e+6 |
| 2026-01-16 | WTW | 327.09 | 329.13 | 324.44 | 328.32 | 328.32 | 505,122 |
| 2026-01-16 | YUM | 159.62 | 160.23 | 158.16 | 159.52 | 159.52 | 2.518e+6 |
| 2026-01-16 | ZION | 58.59 | 59.44 | 58.45 | 58.75 | 58.75 | 1.712e+6 |
| 2026-01-16 | TXT | 93.66 | 94.69 | 93.16 | 94.21 | 94.21 | 1.449e+6 |
| 2026-01-16 | SNA | 357.91 | 359.69 | 356.06 | 356.63 | 356.63 | 393,405 |
| 2026-01-16 | NE | 32.63 | 32.8 | 32.26 | 32.33 | 32.33 | 1.488e+6 |
| 2026-01-16 | PNC | 221.58 | 223.55 | 216.35 | 219.79 | 219.79 | 4.866e+6 |
| 2026-01-16 | SJM | 101.25 | 101.39 | 99.37 | 99.93 | 99.93 | 2.154e+6 |
| 2026-01-16 | SNPS | 508.99 | 520.24 | 508 | 516.31 | 516.31 | 1.851e+6 |
| 2026-01-16 | NEE | 82.44 | 83.49 | 81.59 | 83.07 | 83.07 | 1.287e+7 |
| 2026-01-16 | PNR | 105.99 | 107.07 | 105.76 | 106.7 | 106.7 | 1.788e+6 |
| 2026-01-16 | PRU | 113.16 | 113.79 | 110.13 | 110.2 | 110.2 | 3.706e+6 |
| 2026-01-16 | UNP | 228.84 | 230.72 | 227.72 | 228.3 | 228.3 | 3.864e+6 |
| 2026-01-16 | STX | 332.92 | 334.43 | 320.63 | 325.66 | 325.66 | 3.379e+6 |
| 2026-01-16 | POM | 0.3064 | 0.319 | 0.2961 | 0.3012 | 0.3012 | 437,024 |
| 2026-01-16 | URBN | 71.01 | 71.1 | 69 | 69.48 | 69.48 | 1.527e+6 |
| 2026-01-16 | WYNN | 117.23 | 117.42 | 113.26 | 113.78 | 113.78 | 1.144e+6 |
| 2026-01-16 | WU | 9.24 | 9.28 | 9.02 | 9.05 | 9.05 | 6.877e+6 |
| 2026-01-16 | SYK | 360.62 | 364.46 | 359.27 | 362.8 | 362.8 | 2.178e+6 |
| 2026-01-16 | VICI | 28.01 | 28.54 | 27.95 | 28.52 | 28.52 | 9.502e+6 |
| 2026-01-16 | NCLH | 22.9 | 23 | 21.94 | 22.01 | 22.01 | 2.273e+7 |
| 2026-01-16 | SYY | 78.08 | 78.38 | 77.11 | 78.21 | 78.21 | 3.609e+6 |
| 2026-01-16 | SPGI | 544.04 | 547.55 | 541.85 | 545.08 | 545.08 | 1.618e+6 |
| 2026-01-16 | SRE | 90.6 | 91.93 | 90.12 | 91.91 | 91.91 | 2.117e+6 |
| 2026-01-16 | PRGO | 14.85 | 14.85 | 14.59 | 14.7 | 14.7 | 1.836e+6 |
| 2026-01-16 | NAVI | 12.35 | 12.7 | 12.24 | 12.28 | 12.28 | 612,300 |
| 2026-01-16 | ULTA | 666.12 | 667.89 | 658.1 | 663.48 | 663.48 | 391,923 |
| 2026-01-16 | SOLV | 80.08 | 80.7 | 79.48 | 79.48 | 79.48 | 815,468 |
| 2026-01-16 | TXN | 188.04 | 190.25 | 187.88 | 189.37 | 189.37 | 6.945e+6 |
| 2026-01-16 | VRSK | 221.8 | 222.95 | 218.98 | 219.85 | 219.85 | 1.750e+6 |