Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45851–45900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-13 | WRB | 68.4 | 68.88 | 67.48 | 67.91 | 67.91 | 2.084e+6 |
| 2026-01-13 | PHM | 132.91 | 134.22 | 131.9 | 133.38 | 133.38 | 1.842e+6 |
| 2026-01-13 | NWL | 4.12 | 4.21 | 4.11 | 4.18 | 4.18 | 5.123e+6 |
| 2026-01-13 | WFC | 94.28 | 94.74 | 92.08 | 92.57 | 92.57 | 2.200e+7 |
| 2026-01-13 | NWS | 30.39 | 30.54 | 30.12 | 30.5 | 30.5 | 771,000 |
| 2026-01-13 | WST | 273.14 | 275.03 | 267.98 | 271.38 | 271.38 | 508,200 |
| 2026-01-13 | NBR | 61.98 | 62.97 | 61.56 | 62.2 | 62.2 | 229,342 |
| 2026-01-13 | NXPI | 237.1 | 239.07 | 235.98 | 237.86 | 237.86 | 1.749e+6 |
| 2026-01-13 | WTW | 328.75 | 328.75 | 321.96 | 326.34 | 326.34 | 535,122 |
| 2026-01-13 | ODFL | 172.88 | 173.39 | 170.49 | 171.41 | 171.41 | 1.394e+6 |
| 2026-01-13 | UHS | 205.3 | 205.3 | 198.65 | 201.61 | 201.61 | 893,238 |
| 2026-01-13 | YUM | 155.56 | 156.85 | 154.61 | 155.64 | 155.64 | 1.412e+6 |
| 2026-01-13 | OGN | 8.26 | 8.54 | 8.17 | 8.4 | 8.4 | 8.351e+6 |
| 2026-01-13 | OI | 15.56 | 15.84 | 15.45 | 15.7 | 15.7 | 2.009e+6 |
| 2026-01-13 | SNDK | 393.2 | 398 | 379.41 | 389.81 | 389.81 | 1.082e+7 |
| 2026-01-13 | OMC | 77.35 | 77.97 | 76.17 | 76.74 | 76.74 | 3.541e+6 |
| 2026-01-13 | ZION | 58.58 | 58.79 | 57.48 | 57.66 | 57.66 | 1.589e+6 |
| 2026-01-13 | OKE | 71.14 | 72.61 | 71.13 | 72.38 | 72.38 | 3.472e+6 |
| 2026-01-13 | VNO | 34.34 | 34.62 | 33.74 | 33.74 | 33.74 | 1.256e+6 |
| 2026-01-13 | TXT | 94 | 94.56 | 93.05 | 93.48 | 93.48 | 1.366e+6 |
| 2026-01-13 | ON | 58.8 | 60.48 | 58.6 | 59.41 | 59.41 | 6.162e+6 |
| 2026-01-13 | SNA | 354.34 | 357.79 | 352.78 | 355.83 | 355.83 | 188,566 |
| 2026-01-13 | SLB | 45.47 | 46.12 | 45.18 | 45.63 | 45.63 | 1.954e+7 |
| 2026-01-13 | V | 335.61 | 336.13 | 322.5 | 326.53 | 326.53 | 2.038e+7 |
| 2026-01-13 | PODD | 278.54 | 283.35 | 277.03 | 278.17 | 278.17 | 667,400 |
| 2026-01-13 | TMUS | 196.27 | 196.44 | 187.22 | 188.76 | 188.76 | 7.654e+6 |
| 2026-01-13 | NE | 30.14 | 31.11 | 30.02 | 30.73 | 30.73 | 1.843e+6 |
| 2026-01-13 | STLD | 169.61 | 171.6 | 168.65 | 169.32 | 169.32 | 1.024e+6 |
| 2026-01-13 | ORCL | 204.29 | 207.08 | 199.97 | 201.59 | 201.59 | 1.586e+7 |
| 2026-01-13 | PNC | 213.14 | 213.43 | 209.03 | 209.22 | 209.22 | 2.133e+6 |
| 2026-01-13 | STZ | 149.57 | 152.08 | 148.3 | 151.16 | 151.16 | 2.372e+6 |
| 2026-01-13 | ORLY | 95.15 | 95.54 | 94.02 | 94.63 | 94.63 | 4.966e+6 |
| 2026-01-13 | TFC | 49.37 | 49.44 | 48.47 | 48.68 | 48.68 | 1.040e+7 |
| 2026-01-13 | SJM | 97.61 | 99.5 | 97.28 | 99.5 | 99.5 | 1.324e+6 |
| 2026-01-13 | OTIS | 88.88 | 89.16 | 87.93 | 88.83 | 88.83 | 2.702e+6 |
| 2026-01-13 | SNPS | 521.18 | 527.51 | 511.48 | 511.8 | 511.8 | 1.771e+6 |
| 2026-01-13 | OXY | 43.14 | 43.95 | 42.85 | 43.11 | 43.11 | 1.405e+7 |
| 2026-01-13 | MLM | 660.54 | 666.56 | 647.55 | 664.89 | 664.89 | 536,827 |
| 2026-01-13 | NEE | 80.61 | 81.38 | 79.88 | 81.09 | 81.09 | 8.543e+6 |
| 2026-01-13 | PANW | 188 | 193.2 | 187.99 | 190.85 | 190.85 | 5.420e+6 |
| 2026-01-13 | PAYC | 157.75 | 158.62 | 154.09 | 157.08 | 157.08 | 945,125 |
| 2026-01-13 | PNR | 103.11 | 103.98 | 101.65 | 102.67 | 102.67 | 1.641e+6 |
| 2026-01-13 | ROL | 60.6 | 61.27 | 60.11 | 61.25 | 61.25 | 1.838e+6 |
| 2026-01-13 | PAYX | 109.72 | 110.16 | 106.42 | 107.15 | 107.15 | 2.920e+6 |
| 2026-01-13 | UPS | 103.86 | 104.8 | 102.95 | 103.37 | 103.37 | 4.706e+6 |
| 2026-01-13 | RHI | 27.65 | 27.81 | 26.31 | 26.57 | 26.57 | 2.483e+6 |
| 2026-01-13 | PRU | 116.33 | 116.77 | 114.34 | 115.02 | 115.02 | 1.257e+6 |
| 2026-01-13 | PBI | 10.43 | 10.51 | 10.34 | 10.37 | 10.37 | 1.434e+6 |
| 2026-01-13 | UNP | 229.05 | 229.56 | 226.63 | 228.1 | 228.1 | 2.250e+6 |
| 2026-01-13 | XEL | 73.48 | 74.46 | 73.25 | 74.39 | 74.39 | 3.462e+6 |