Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44101–44150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | NBR | 63.16 | 63.16 | 61.6 | 62.06 | 62.06 | 204,300 |
| 2026-01-16 | SYF | 78.56 | 81.18 | 78.56 | 79.54 | 79.54 | 5.910e+6 |
| 2026-01-16 | XEL | 74.81 | 75.34 | 74.46 | 75.06 | 75.06 | 7.378e+6 |
| 2026-01-16 | ZBH | 88.27 | 89.03 | 87.07 | 87.07 | 87.07 | 2.681e+6 |
| 2026-01-16 | XOM | 127.19 | 128.43 | 127.15 | 128.16 | 128.16 | 1.659e+7 |
| 2026-01-16 | UAL | 116.02 | 116.3 | 113.42 | 113.49 | 113.49 | 4.026e+6 |
| 2026-01-16 | UHS | 204.88 | 204.88 | 197.6 | 199.69 | 199.69 | 563,900 |
| 2026-01-16 | PSKY | 11.83 | 11.9 | 11.69 | 11.74 | 11.74 | 6.144e+6 |
| 2026-01-16 | TROW | 105.88 | 106.14 | 104.45 | 104.93 | 104.93 | 1.893e+6 |
| 2026-01-16 | STI | 8.65 | 8.73 | 8.25 | 8.32 | 8.32 | 41,710 |
| 2026-01-16 | XRX | 2.64 | 2.68 | 2.57 | 2.67 | 2.67 | 2.301e+6 |
| 2026-01-16 | UA | 5.56 | 5.7 | 5.45 | 5.69 | 5.69 | 7.355e+6 |
| 2026-01-16 | PKG | 219.75 | 220.97 | 218.22 | 220.04 | 220.04 | 570,822 |
| 2026-01-16 | SNDK | 425.59 | 432.02 | 399.7 | 413.62 | 413.62 | 1.570e+7 |
| 2026-01-16 | TTD | 36.26 | 36.35 | 35.23 | 35.48 | 35.48 | 1.252e+7 |
| 2026-01-16 | TTWO | 244.97 | 245.03 | 239 | 240.14 | 240.14 | 1.718e+6 |
| 2026-01-16 | VMC | 299.7 | 305.68 | 299.7 | 304.79 | 304.79 | 757,959 |
| 2026-01-16 | STLD | 174.11 | 174.75 | 171.24 | 173.04 | 173.04 | 1.022e+6 |
| 2026-01-16 | WMB | 59.94 | 61.43 | 59.93 | 61.11 | 61.11 | 8.945e+6 |
| 2026-01-16 | STT | 131.13 | 132.59 | 127.08 | 127.17 | 127.17 | 4.375e+6 |
| 2026-01-16 | SLB | 46.41 | 46.72 | 46.04 | 46.46 | 46.46 | 1.737e+7 |
| 2026-01-16 | WDC | 228.69 | 229.89 | 216.73 | 221.41 | 221.41 | 8.973e+6 |
| 2026-01-16 | ROL | 61.67 | 62.41 | 61.51 | 62.33 | 62.33 | 2.125e+6 |
| 2026-01-16 | ZBRA | 257.17 | 258.57 | 251.1 | 251.21 | 251.21 | 644,838 |
| 2026-01-16 | WSM | 209.13 | 211.26 | 207.5 | 210.67 | 210.67 | 1.031e+6 |
| 2026-01-16 | TGNA | 18.86 | 18.92 | 18.73 | 18.74 | 18.74 | 1.153e+6 |
| 2026-01-16 | SWK | 83.5 | 84.22 | 82.83 | 83.68 | 83.68 | 1.619e+6 |
| 2026-01-16 | RTX | 198.6 | 200.67 | 198.1 | 200.42 | 200.42 | 4.826e+6 |
| 2026-01-16 | TYL | 444.54 | 445.43 | 436 | 440.01 | 440.01 | 309,823 |
| 2026-01-16 | SBAC | 188.19 | 191.99 | 186.75 | 191.64 | 191.64 | 670,900 |
| 2026-01-16 | VEEV | 222 | 226.64 | 218.65 | 222.21 | 222.21 | 2.626e+6 |
| 2026-01-16 | OMC | 79.41 | 80.45 | 78.5 | 79 | 79 | 3.286e+6 |
| 2026-01-16 | PSA | 288.64 | 292.73 | 287.37 | 290.93 | 290.93 | 2.671e+6 |
| 2026-01-16 | SMCI | 29.72 | 32.98 | 29.6 | 32.64 | 32.64 | 7.904e+7 |
| 2026-01-16 | SEE | 41.55 | 41.58 | 41.45 | 41.56 | 41.56 | 3.023e+6 |
| 2026-01-16 | SO | 87.12 | 87.98 | 86.78 | 87.49 | 87.49 | 5.202e+6 |
| 2026-01-16 | ZTS | 124.26 | 124.82 | 122.41 | 123.58 | 123.58 | 7.049e+6 |
| 2026-01-16 | POOL | 262.82 | 265 | 260.57 | 264.43 | 264.43 | 695,500 |
| 2026-01-16 | XYL | 144.09 | 146.06 | 143.2 | 145.64 | 145.64 | 1.684e+6 |
| 2026-01-16 | V | 325.44 | 327.9 | 324.06 | 326.95 | 326.95 | 8.342e+6 |
| 2026-01-16 | NWSA | 26.63 | 26.72 | 26.03 | 26.14 | 26.14 | 3.453e+6 |
| 2026-01-16 | WM | 218.14 | 220.55 | 217.88 | 220.36 | 220.36 | 1.886e+6 |
| 2026-01-16 | UPS | 104.82 | 105.38 | 103.6 | 103.69 | 103.69 | 4.669e+6 |
| 2026-01-16 | PODD | 286.28 | 289.26 | 283.4 | 287.7 | 287.7 | 664,600 |
| 2026-01-16 | SWKS | 58.19 | 58.68 | 57.06 | 57.08 | 57.08 | 3.246e+6 |
| 2026-01-16 | A | 143.88 | 144.56 | 139.18 | 139.33 | 139.33 | 2.604e+6 |
| 2026-01-16 | AA | 62.58 | 63.14 | 59.75 | 59.87 | 59.87 | 1.228e+7 |
| 2026-01-16 | AAL | 15.67 | 15.69 | 15.31 | 15.37 | 15.37 | 4.436e+7 |
| 2026-01-16 | AAP | 42.39 | 43.1 | 41.53 | 43.01 | 43.01 | 1.263e+6 |
| 2026-01-16 | AAPL | 257.42 | 258.41 | 254.45 | 255.05 | 255.05 | 7.214e+7 |