Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

44701–44750 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-15	VICI	27.74	28.09	27.66	27.96	27.96	9.238e+6
2026-01-15	PFE	24.72	25.05	24.43	25.05	25.05	5.526e+7
2026-01-15	SLG	47.17	48.06	46.62	47.78	47.78	717,100
2026-01-15	NCLH	23.31	23.78	22.81	22.87	22.87	1.895e+7
2026-01-15	PFG	90.64	91.23	89.87	90.17	90.17	1.213e+6
2026-01-15	V	327.97	330.32	325.03	326.45	326.45	8.588e+6
2026-01-15	SYY	76.58	78.66	76.29	78.59	78.59	5.676e+6
2026-01-15	PG	143.57	144.24	142.26	142.54	142.54	1.010e+7
2026-01-15	SPGI	540.61	550.96	540.61	544.16	544.16	1.544e+6
2026-01-15	SRE	90.94	91.6	90.65	90.93	90.93	2.176e+6
2026-01-15	PH	935.58	946.1	935.58	940.7	940.7	623,523
2026-01-15	VLO	182.51	184.55	181.28	182.59	182.59	2.172e+6
2026-01-15	ZTS	124.92	125.28	122.65	124.21	124.21	4.049e+6
2026-01-15	PSX	138.16	139.55	137.27	137.87	137.87	2.005e+6
2026-01-15	PRGO	14.53	14.9	14.28	14.84	14.84	2.202e+6
2026-01-15	NAVI	12.18	12.29	12.04	12.28	12.28	763,600
2026-01-15	PVH	65.35	67.65	64.76	67.55	67.55	851,684
2026-01-15	ROL	61.93	62.32	61.38	61.77	61.77	2.068e+6
2026-01-15	PM	168.83	172.47	168.52	171.03	171.03	4.997e+6
2026-01-15	PWR	445.72	454.02	444.23	447.55	447.55	785,400
2026-01-15	SWKS	59.39	59.47	57.32	57.77	57.77	3.676e+6
2026-01-15	ULTA	665.16	669.69	661.62	665.12	665.12	402,891
2026-01-15	PYPL	57.57	57.69	56.43	56.57	56.57	1.641e+7
2026-01-15	SOLV	80.34	81	79.71	80.44	80.44	714,300
2026-01-15	TXN	192.68	194.37	186.59	186.94	186.94	6.943e+6
2026-01-15	QCOM	165.39	165.44	160	160.36	160.36	9.242e+6
2026-01-15	VRSK	223.44	225.8	220.94	221.49	221.49	1.226e+6
2026-01-15	XRAY	12.27	12.58	12.03	12.58	12.58	3.779e+6
2026-01-15	QRVO	82.38	82.43	79.76	80.64	80.64	821,661
2026-01-15	VEEV	221.86	222.73	217.18	218.95	218.95	2.678e+6
2026-01-15	TTWO	245.48	246	242.55	244.34	244.34	1.084e+6
2026-01-15	R	192.59	193.92	191.4	192.67	192.67	261,500
2026-01-15	STE	263.6	268.69	261.1	267.58	267.58	488,639
2026-01-15	NDAQ	100.22	100.65	99.42	100.01	100.01	2.433e+6
2026-01-15	RCL	280.51	284.97	274.25	276.64	276.64	1.615e+6
2026-01-15	URI	921.83	929.31	916.05	922.59	922.59	342,539
2026-01-15	STT	134.11	136.14	134.11	135.39	135.39	2.237e+6
2026-01-15	REG	69.47	70.07	69.12	69.18	69.18	1.015e+6
2026-01-15	SEE	41.65	41.65	41.55	41.56	41.56	2.425e+6
2026-01-15	UNH	332.62	336.84	325.53	336.35	336.35	6.944e+6
2026-01-15	REGN	752.83	754.47	735.02	739.93	739.93	865,627
2026-01-15	SLB	46.53	46.6	45.81	46.3	46.3	1.802e+7
2026-01-15	SW	41.57	42.79	41.57	42.46	42.46	4.090e+6
2026-01-15	RF	27.99	28.34	27.91	28.25	28.25	1.575e+7
2026-01-15	RHI	27.4	27.79	27.03	27.69	27.69	2.122e+6
2026-01-15	UBER	85.81	86.35	82.73	84.38	84.38	1.889e+7
2026-01-15	PNW	90.81	92.05	90.35	90.99	90.99	1.530e+6
2026-01-15	RIG	4.32	4.4	4.29	4.34	4.34	2.667e+7
2026-01-15	WY	26.42	26.68	26.09	26.57	26.57	9.059e+6
2026-01-15	STLD	171.25	175.09	169.87	174.57	174.57	1.921e+6

← anterior siguiente →