Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

46501–46550 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-12	SW	41.81	42.35	41.08	42.08	42.08	4.894e+6
2026-01-12	PNW	87.34	88.39	87.11	88.01	88.01	1.452e+6
2026-01-12	UDR	35.58	36.19	35.58	35.75	35.75	3.560e+6
2026-01-12	PPL	34.32	34.57	34.17	34.55	34.55	4.886e+6
2026-01-12	UBER	84.64	85.48	83.77	84.67	84.67	1.269e+7
2026-01-12	ZBRA	259.3	265.19	257.02	264.43	264.43	766,200
2026-01-12	O	57.4	58.05	57.3	57.88	57.88	6.355e+6
2026-01-12	UHS	205.7	205.78	202.46	205.76	205.76	735,500
2026-01-12	UNM	79.19	79.93	78.43	79.1	79.1	1.055e+6
2026-01-12	SPG	182.11	183.01	181.02	182.72	182.72	1.344e+6
2026-01-12	TYL	445.28	450.76	444.39	446.46	446.46	317,300
2026-01-12	NFLX	89.69	90.34	89.33	89.41	89.41	3.629e+7
2026-01-12	SCHW	99.54	101.57	99.35	101.19	101.19	8.850e+6
2026-01-12	UAL	115.5	116.29	114.15	115.29	115.29	3.370e+6
2026-01-12	TMUS	199.38	199.8	195.53	196.56	196.56	5.271e+6
2026-01-12	VAL	52.92	53.59	52	52.72	52.72	772,493
2026-01-12	WM	220.57	220.57	217.45	217.71	217.71	2.019e+6
2026-01-12	ZBH	92.55	92.68	90.51	91.2	91.2	1.645e+6
2026-01-12	PKG	217.15	217.15	214.11	215.95	215.95	846,728
2026-01-12	URI	930.98	948.8	929.84	944.41	944.41	579,844
2026-01-12	TSN	57.7	58.97	57.35	58.94	58.94	3.663e+6
2026-01-12	TFC	49.14	49.31	48.79	49.12	49.12	1.192e+7
2026-01-12	TGT	103.54	104.79	101.17	104.09	104.09	5.893e+6
2026-01-12	PSKY	11.95	12.14	11.91	12.09	12.09	6.920e+6
2026-01-12	POOL	253.37	256.92	251.38	255.03	255.03	1.504e+6
2026-01-12	SYF	78.61	80.82	78.04	78.98	78.98	9.408e+6
2026-01-12	VLTO	102.15	102.93	101.41	101.75	101.75	1.139e+6
2026-01-12	VRSN	246.21	247.87	244.92	247.08	247.08	480,000
2026-01-12	ZTS	125.89	126.17	123.13	124.24	124.24	6.310e+6
2026-01-12	TRGP	174.16	176.58	171.93	173.24	173.24	967,913
2026-01-12	STI	8.25	9.25	8.18	9.05	9.05	146,733
2026-01-12	SLG	48.1	48.45	46.7	47.83	47.83	1.003e+6
2026-01-12	TJX	156.75	157.79	155.84	156.14	156.14	5.530e+6
2026-01-12	TGNA	18.8	18.81	18.57	18.62	18.62	999,100
2026-01-12	Q	89.89	92.89	89.28	90.85	90.85	2.865e+6
2026-01-12	SOLS	53.04	53.45	51.5	51.96	51.96	2.014e+6
2026-01-12	TROW	106.38	106.38	104.59	105.27	105.27	1.500e+6
2026-01-12	WDAY	205.54	210.08	204.3	207.91	207.91	2.012e+6
2026-01-12	VFC	19.25	19.81	19.07	19.61	19.61	6.341e+6
2026-01-12	PM	161.44	163.87	160.9	163.7	163.7	6.045e+6
2026-01-12	WMB	59.77	60.05	58.64	59.13	59.13	7.729e+6
2026-01-12	SMCI	29.93	30.54	29.77	30.12	30.12	2.484e+7
2026-01-12	PTC	171.33	172.03	170.25	171.43	171.43	938,129
2026-01-12	PLD	128.12	129	127.75	128.03	128.03	2.056e+6
2026-01-12	VNO	34.29	34.46	33.95	34.25	34.25	1.282e+6
2026-01-12	NWSA	26.27	26.55	26.26	26.43	26.43	2.370e+6
2026-01-12	WDC	193.41	213.33	193.41	212.04	212.04	7.465e+6
2026-01-12	PHM	131.48	134.31	130.17	132.95	132.95	2.580e+6
2026-01-12	NBR	63.32	63.55	59.81	60.46	60.46	328,800
2026-01-12	RRC	33.37	33.82	33.2	33.57	33.57	3.551e+6

← anterior siguiente →