Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

47101–47150 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-09	ON	61.61	62.77	61.02	62.16	62.16	8.930e+6
2026-01-09	TTD	37.54	37.65	36.63	37.29	37.29	1.024e+7
2026-01-09	SJM	95.86	98.49	95.79	98.49	98.49	1.536e+6
2026-01-09	ORCL	190.99	199.48	188.12	197.83	197.83	2.615e+7
2026-01-09	SNPS	515.49	528.92	511.1	525.18	525.18	2.095e+6
2026-01-09	UPS	105.24	106.37	103.53	104.81	104.81	5.504e+6
2026-01-09	ORLY	91.44	94.01	91.38	93.8	93.8	6.723e+6
2026-01-09	STI	8.02	8.4	7.94	8.15	8.15	71,268
2026-01-09	NEE	79.66	80.37	79.33	79.35	79.35	5.842e+6
2026-01-09	OTIS	89.45	89.99	89.06	89.32	89.32	2.021e+6
2026-01-09	PNR	103.01	103.18	99.9	102.49	102.49	1.915e+6
2026-01-09	PRU	117.2	117.94	116.34	116.5	116.5	1.547e+6
2026-01-09	OXY	43.4	43.66	42.48	42.66	42.66	1.017e+7
2026-01-09	ROL	59.67	60.95	59.56	60.29	60.29	2.049e+6
2026-01-09	UNP	229.41	230.25	225.68	227.25	227.25	2.621e+6
2026-01-09	PANW	191.93	192.42	187.32	189.02	189.02	5.307e+6
2026-01-09	WY	23.83	25.6	23.83	25.51	25.51	1.141e+7
2026-01-09	XEL	73.34	74.49	73.13	73.72	73.72	3.504e+6
2026-01-09	PAYC	157.22	157.38	154.98	156.75	156.75	469,425
2026-01-09	TYL	454.14	456.51	447.73	448.37	448.37	205,123
2026-01-09	RRC	33.68	33.86	32.83	33.37	33.37	4.411e+6
2026-01-09	PAYX	111.38	112.44	110.71	111.17	111.17	2.411e+6
2026-01-09	STT	131.96	132.79	131.4	131.69	131.69	1.642e+6
2026-01-09	STX	284.17	304.91	280.18	303.48	303.48	3.187e+6
2026-01-09	PBI	10.34	10.44	10.24	10.44	10.44	1.412e+6
2026-01-09	POM	0.3113	0.322	0.2804	0.32	0.32	706,480
2026-01-09	URBN	82.25	83.25	79.13	81.56	81.56	2.140e+6
2026-01-09	PCAR	117.49	118.35	116.01	118.13	118.13	1.995e+6
2026-01-09	VNT	38.84	39.16	38.47	38.97	38.97	629,900
2026-01-09	WYNN	118.25	119.03	115.88	117.27	117.27	1.495e+6
2026-01-09	PCG	15.73	15.97	15.67	15.8	15.8	1.063e+7
2026-01-09	VICI	27.48	27.63	27.32	27.32	27.32	1.131e+7
2026-01-09	WU	9.52	9.56	9.38	9.46	9.46	6.617e+6
2026-01-09	PEG	77.35	79.19	77.26	78.05	78.05	3.738e+6
2026-01-09	PODD	293.08	294.04	280.52	289.04	289.04	902,000
2026-01-09	SYK	366.98	369.75	364.93	366.55	366.55	2.002e+6
2026-01-09	PENN	14.58	14.86	14.1	14.43	14.43	4.130e+6
2026-01-09	NBR	65.01	65.68	62.29	63.41	63.41	378,439
2026-01-09	NCLH	24.73	24.81	24.19	24.53	24.53	1.939e+7
2026-01-09	PEP	138.2	139.54	137.47	138.67	138.67	6.768e+6
2026-01-09	NTRS	143.49	145.19	142.74	144.93	144.93	803,834
2026-01-09	SYY	73.68	73.97	72.97	73.72	73.72	2.379e+6
2026-01-09	PFE	24.51	24.72	24.41	24.65	24.65	3.419e+7
2026-01-09	SPGI	542.56	546.06	540.37	540.68	540.68	1.197e+6
2026-01-09	OMC	77.97	78.76	76.77	78.3	78.3	2.919e+6
2026-01-09	PFG	90.73	91.18	89.48	89.48	89.48	930,200
2026-01-09	VRT	162.36	164.73	161.15	163.54	163.54	5.665e+6
2026-01-09	SRE	87.86	88.51	87.48	88.2	88.2	2.809e+6
2026-01-09	PG	139.65	140.27	138.8	139.82	139.82	9.529e+6
2026-01-09	SEE	41.32	41.38	41.28	41.31	41.31	2.503e+6

← anterior siguiente →