Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45251–45300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-14 | WTW | 327.11 | 329.91 | 325.33 | 327.1 | 327.1 | 498,500 |
| 2026-01-14 | ODFL | 170.5 | 174.68 | 169.15 | 173.28 | 173.28 | 1.708e+6 |
| 2026-01-14 | OGN | 8.49 | 8.66 | 8.4 | 8.58 | 8.58 | 4.718e+6 |
| 2026-01-14 | YUM | 156.12 | 157.14 | 155.03 | 156.41 | 156.41 | 1.532e+6 |
| 2026-01-14 | OMC | 77.23 | 79.94 | 77 | 79.39 | 79.39 | 4.227e+6 |
| 2026-01-14 | OI | 15.75 | 15.99 | 15.54 | 15.91 | 15.91 | 1.486e+6 |
| 2026-01-14 | ZION | 57.42 | 58.29 | 57.15 | 57.93 | 57.93 | 1.778e+6 |
| 2026-01-14 | VNO | 33.61 | 33.94 | 33.27 | 33.59 | 33.59 | 834,442 |
| 2026-01-14 | OKE | 72.52 | 74.79 | 72.47 | 73.94 | 73.94 | 4.926e+6 |
| 2026-01-14 | TXT | 93.55 | 94.42 | 93.08 | 94.15 | 94.15 | 1.092e+6 |
| 2026-01-14 | SBAC | 185.91 | 192.25 | 185.68 | 189.62 | 189.62 | 762,035 |
| 2026-01-14 | TMUS | 188.24 | 191.22 | 188.09 | 191.1 | 191.1 | 5.292e+6 |
| 2026-01-14 | SNA | 356.65 | 359.69 | 355.35 | 357.68 | 357.68 | 307,300 |
| 2026-01-14 | ON | 59.31 | 61.2 | 59.21 | 60.58 | 60.58 | 5.829e+6 |
| 2026-01-14 | SOLS | 54.94 | 58.04 | 54.57 | 57.31 | 57.31 | 4.475e+6 |
| 2026-01-14 | NE | 31.01 | 32.38 | 31.01 | 32.22 | 32.22 | 2.921e+6 |
| 2026-01-14 | ORCL | 200.98 | 200.98 | 190.15 | 192.94 | 192.94 | 2.247e+7 |
| 2026-01-14 | STZ | 151.48 | 156.16 | 151.47 | 154.32 | 154.32 | 3.533e+6 |
| 2026-01-14 | PNC | 207.89 | 209.85 | 206.34 | 209.09 | 209.09 | 3.027e+6 |
| 2026-01-14 | UPS | 103.29 | 104.73 | 103.12 | 104.17 | 104.17 | 4.042e+6 |
| 2026-01-14 | ORLY | 94.49 | 95.33 | 94.07 | 95.02 | 95.02 | 4.906e+6 |
| 2026-01-14 | SJM | 99.76 | 103.16 | 99.57 | 102.16 | 102.16 | 1.740e+6 |
| 2026-01-14 | OTIS | 88.68 | 89.54 | 88.28 | 89 | 89 | 2.711e+6 |
| 2026-01-14 | PLD | 129.51 | 131.16 | 128.77 | 131.15 | 131.15 | 2.746e+6 |
| 2026-01-14 | SNPS | 505.22 | 507.37 | 498.58 | 505.34 | 505.34 | 1.500e+6 |
| 2026-01-14 | OXY | 43.29 | 44.9 | 43.24 | 44.11 | 44.11 | 1.435e+7 |
| 2026-01-14 | PANW | 190.71 | 192.59 | 187.95 | 190.93 | 190.93 | 5.658e+6 |
| 2026-01-14 | NEE | 80.4 | 82.08 | 80.4 | 81.43 | 81.43 | 1.028e+7 |
| 2026-01-14 | PAYC | 156.75 | 157.32 | 153.33 | 154.17 | 154.17 | 710,000 |
| 2026-01-14 | VLO | 181.29 | 187.9 | 179.73 | 184.5 | 184.5 | 3.963e+6 |
| 2026-01-14 | PNR | 102.36 | 103.54 | 102.1 | 103.5 | 103.5 | 2.477e+6 |
| 2026-01-14 | UHS | 201.99 | 202.41 | 197.26 | 199.03 | 199.03 | 790,805 |
| 2026-01-14 | PAYX | 107 | 108.35 | 106.68 | 107.77 | 107.77 | 2.258e+6 |
| 2026-01-14 | PRU | 115.12 | 116.52 | 114.9 | 116.14 | 116.14 | 1.798e+6 |
| 2026-01-14 | VLTO | 101.3 | 102.21 | 100.81 | 102.15 | 102.15 | 1.573e+6 |
| 2026-01-14 | XOM | 125.66 | 129.97 | 125.44 | 128.47 | 128.47 | 2.759e+7 |
| 2026-01-14 | UNP | 226.15 | 229.18 | 224.68 | 225.96 | 225.96 | 3.015e+6 |
| 2026-01-14 | PBI | 10.41 | 10.49 | 10.33 | 10.49 | 10.49 | 1.556e+6 |
| 2026-01-14 | PCAR | 118.78 | 119.85 | 117.91 | 118.33 | 118.33 | 3.442e+6 |
| 2026-01-14 | XEL | 74.21 | 75.79 | 74.2 | 75.64 | 75.64 | 5.961e+6 |
| 2026-01-14 | PM | 165.18 | 169.82 | 165.1 | 169.57 | 169.57 | 6.383e+6 |
| 2026-01-14 | STX | 319.28 | 322.17 | 308.62 | 311.74 | 311.74 | 1.948e+6 |
| 2026-01-14 | PCG | 15.63 | 15.93 | 15.63 | 15.67 | 15.67 | 1.782e+7 |
| 2026-01-14 | URI | 932.98 | 937.82 | 910.11 | 913.4 | 913.4 | 564,622 |
| 2026-01-14 | POM | 0.3011 | 0.31 | 0.282 | 0.3081 | 0.3081 | 480,839 |
| 2026-01-14 | WM | 214.6 | 217.94 | 214.6 | 217.93 | 217.93 | 1.840e+6 |
| 2026-01-14 | PEG | 78.06 | 78.55 | 77.67 | 78.28 | 78.28 | 3.501e+6 |
| 2026-01-14 | URBN | 71.46 | 74.44 | 69.8 | 70.09 | 70.09 | 2.128e+6 |
| 2026-01-14 | PENN | 13.62 | 13.86 | 13.44 | 13.84 | 13.84 | 5.072e+6 |
| 2026-01-14 | VEEV | 228.18 | 229.32 | 216.43 | 218.86 | 218.86 | 2.178e+6 |