Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45901–45950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-13 | PCAR | 117.79 | 118.96 | 116.77 | 118.75 | 118.75 | 2.710e+6 |
| 2026-01-13 | NDSN | 261.6 | 264.07 | 260.72 | 263.99 | 263.99 | 374,506 |
| 2026-01-13 | SWKS | 58.45 | 58.7 | 57.49 | 57.81 | 57.81 | 3.204e+6 |
| 2026-01-13 | STX | 318.93 | 330.43 | 316.22 | 317.89 | 317.89 | 3.460e+6 |
| 2026-01-13 | PCG | 15.71 | 15.75 | 15.36 | 15.69 | 15.69 | 2.686e+7 |
| 2026-01-13 | POM | 0.3008 | 0.32 | 0.3008 | 0.318 | 0.318 | 290,208 |
| 2026-01-13 | SEE | 41.55 | 41.65 | 41.39 | 41.52 | 41.52 | 6.328e+6 |
| 2026-01-13 | XRX | 2.53 | 2.55 | 2.39 | 2.41 | 2.41 | 2.112e+6 |
| 2026-01-13 | PEG | 77.55 | 78.83 | 77.42 | 78.1 | 78.1 | 2.293e+6 |
| 2026-01-13 | URBN | 70.68 | 74.3 | 70.54 | 73.16 | 73.16 | 2.206e+6 |
| 2026-01-13 | PENN | 14.14 | 14.22 | 13.74 | 13.84 | 13.84 | 3.180e+6 |
| 2026-01-13 | VMC | 307.82 | 310.16 | 301.71 | 309.84 | 309.84 | 1.080e+6 |
| 2026-01-13 | WYNN | 116.48 | 117.27 | 115.12 | 115.84 | 115.84 | 821,730 |
| 2026-01-13 | VEEV | 231.43 | 232.46 | 227 | 228.49 | 228.49 | 1.448e+6 |
| 2026-01-13 | PEP | 139.85 | 142.38 | 139.79 | 142.21 | 142.21 | 9.030e+6 |
| 2026-01-13 | WU | 9.27 | 9.28 | 8.97 | 8.98 | 8.98 | 7.820e+6 |
| 2026-01-13 | USB | 53.95 | 54.13 | 53.08 | 53.5 | 53.5 | 1.573e+7 |
| 2026-01-13 | TTWO | 248.94 | 250.49 | 244.77 | 247.49 | 247.49 | 1.159e+6 |
| 2026-01-13 | PFE | 24.49 | 24.56 | 24.16 | 24.33 | 24.33 | 4.766e+7 |
| 2026-01-13 | SBAC | 183.18 | 185.71 | 180.29 | 185.65 | 185.65 | 704,212 |
| 2026-01-13 | SYK | 360.03 | 360.92 | 350.72 | 354.86 | 354.86 | 1.821e+6 |
| 2026-01-13 | VICI | 27.46 | 27.53 | 27.11 | 27.36 | 27.36 | 9.093e+6 |
| 2026-01-13 | PFG | 89.38 | 89.72 | 88.05 | 88.23 | 88.23 | 1.209e+6 |
| 2026-01-13 | NCLH | 24.18 | 24.79 | 23.5 | 23.82 | 23.82 | 2.228e+7 |
| 2026-01-13 | PG | 141.91 | 142.25 | 140.9 | 142.15 | 142.15 | 1.555e+7 |
| 2026-01-13 | PLTR | 178.88 | 181.1 | 176.14 | 178.96 | 178.96 | 2.777e+7 |
| 2026-01-13 | SYY | 73.84 | 75.7 | 73.84 | 75.49 | 75.49 | 5.125e+6 |
| 2026-01-13 | PH | 924.95 | 936.1 | 924.18 | 934.49 | 934.49 | 520,733 |
| 2026-01-13 | SPGI | 543.66 | 544.31 | 535.1 | 540.9 | 540.9 | 1.369e+6 |
| 2026-01-13 | VRT | 170.06 | 175.17 | 169.7 | 172.68 | 172.68 | 3.648e+6 |
| 2026-01-13 | SRE | 88.38 | 89.84 | 87.88 | 89.66 | 89.66 | 2.173e+6 |
| 2026-01-13 | UA | 5.44 | 5.52 | 5.28 | 5.45 | 5.45 | 4.583e+6 |
| 2026-01-13 | PSA | 276.64 | 277.58 | 270.94 | 277.01 | 277.01 | 994,120 |
| 2026-01-13 | SMCI | 29.89 | 29.89 | 27.8 | 28.6 | 28.6 | 5.252e+7 |
| 2026-01-13 | PSX | 136.43 | 138.53 | 135.47 | 135.6 | 135.6 | 2.794e+6 |
| 2026-01-13 | PRGO | 14.7 | 14.77 | 14.47 | 14.73 | 14.73 | 2.106e+6 |
| 2026-01-13 | TGT | 106.4 | 107.82 | 105.87 | 106.53 | 106.53 | 7.742e+6 |
| 2026-01-13 | PVH | 64.69 | 65.96 | 64.69 | 65.47 | 65.47 | 827,300 |
| 2026-01-13 | NAVI | 12.17 | 12.17 | 11.82 | 11.84 | 11.84 | 618,000 |
| 2026-01-13 | TDC | 31.8 | 32.03 | 31.07 | 31.19 | 31.19 | 803,137 |
| 2026-01-13 | PLD | 128.04 | 129.18 | 126.34 | 129.18 | 129.18 | 3.106e+6 |
| 2026-01-13 | XOM | 123.34 | 125.45 | 123.15 | 124.86 | 124.86 | 2.162e+7 |
| 2026-01-13 | PWR | 434.7 | 445.54 | 433.43 | 444.11 | 444.11 | 841,800 |
| 2026-01-13 | ULTA | 663.27 | 671.22 | 661.66 | 664.85 | 664.85 | 396,594 |
| 2026-01-13 | PYPL | 57.04 | 57.13 | 56.11 | 56.39 | 56.39 | 1.590e+7 |
| 2026-01-13 | QCOM | 165.92 | 167.28 | 163.92 | 164.24 | 164.24 | 9.993e+6 |
| 2026-01-13 | SOLV | 85.29 | 85.47 | 79.6 | 80.03 | 80.03 | 1.678e+6 |
| 2026-01-13 | TXN | 187.1 | 187.57 | 185.49 | 186.36 | 186.36 | 4.135e+6 |
| 2026-01-13 | QRVO | 81.28 | 81.31 | 79.9 | 80.29 | 80.29 | 740,309 |
| 2026-01-13 | XYZ | 70.18 | 70.18 | 66.65 | 67.26 | 67.26 | 7.600e+6 |