Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
47151–47200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-09 | TRGP | 177.25 | 179.96 | 175 | 175.11 | 175.11 | 1.038e+6 |
| 2026-01-09 | PH | 909.03 | 926.17 | 909.03 | 917.2 | 917.2 | 627,100 |
| 2026-01-09 | VMC | 300.25 | 310.72 | 298 | 310.42 | 310.42 | 898,620 |
| 2026-01-09 | PSA | 268.32 | 276.55 | 267.83 | 275.35 | 275.35 | 1.149e+6 |
| 2026-01-09 | PSX | 142.67 | 143.46 | 139.54 | 139.99 | 139.99 | 2.710e+6 |
| 2026-01-09 | PRGO | 14.48 | 14.76 | 14.34 | 14.75 | 14.75 | 2.272e+6 |
| 2026-01-09 | NAVI | 12.84 | 12.91 | 12.38 | 12.76 | 12.76 | 747,453 |
| 2026-01-09 | PVH | 68.48 | 68.81 | 64.61 | 66.2 | 66.2 | 1.487e+6 |
| 2026-01-09 | SCHW | 100.63 | 100.91 | 99.44 | 99.47 | 99.47 | 6.840e+6 |
| 2026-01-09 | ULTA | 657.3 | 675.65 | 657 | 666.18 | 666.18 | 659,800 |
| 2026-01-09 | PWR | 422.37 | 423.63 | 417.02 | 422.49 | 422.49 | 1.029e+6 |
| 2026-01-09 | PLD | 127.3 | 128.72 | 127.21 | 128.37 | 128.37 | 2.406e+6 |
| 2026-01-09 | ZBRA | 254.66 | 260.41 | 252.03 | 259.48 | 259.48 | 667,987 |
| 2026-01-09 | PYPL | 58.63 | 58.69 | 57.11 | 57.49 | 57.49 | 1.506e+7 |
| 2026-01-09 | SOLV | 85.83 | 86.36 | 84.85 | 86.14 | 86.14 | 741,500 |
| 2026-01-09 | UNM | 79.29 | 79.92 | 79.26 | 79.33 | 79.33 | 821,500 |
| 2026-01-09 | TXN | 186.63 | 189.2 | 185.35 | 188.12 | 188.12 | 6.018e+6 |
| 2026-01-09 | QCOM | 176.99 | 178.3 | 173.69 | 176.65 | 176.65 | 9.662e+6 |
| 2026-01-09 | VRSK | 222.29 | 225.82 | 220.74 | 224.3 | 224.3 | 970,015 |
| 2026-01-09 | SMCI | 30.03 | 31.03 | 29.55 | 30.16 | 30.16 | 2.716e+7 |
| 2026-01-09 | QRVO | 83.22 | 83.89 | 81.69 | 81.78 | 81.78 | 1.463e+6 |
| 2026-01-09 | URI | 930.21 | 944.96 | 924.01 | 934.75 | 934.75 | 753,314 |
| 2026-01-09 | XRAY | 12.54 | 12.86 | 12.14 | 12.78 | 12.78 | 7.035e+6 |
| 2026-01-09 | R | 189.51 | 191.53 | 186.61 | 189.94 | 189.94 | 400,800 |
| 2026-01-09 | SBAC | 179.07 | 180.23 | 177.61 | 178.9 | 178.9 | 939,035 |
| 2026-01-09 | STE | 260.03 | 261.71 | 255.93 | 256.17 | 256.17 | 380,100 |
| 2026-01-09 | RCL | 304.15 | 310.65 | 302.03 | 309.85 | 309.85 | 1.767e+6 |
| 2026-01-09 | NDAQ | 99.33 | 99.5 | 97.92 | 97.93 | 97.93 | 3.502e+6 |
| 2026-01-09 | XOM | 121.59 | 123.2 | 121.46 | 122.95 | 122.95 | 1.614e+7 |
| 2026-01-09 | REG | 69.24 | 70.07 | 68.84 | 69.05 | 69.05 | 1.746e+6 |
| 2026-01-09 | WSM | 198.59 | 200.85 | 192.12 | 197.63 | 197.63 | 1.119e+6 |
| 2026-01-09 | UNH | 344.57 | 346.37 | 339.84 | 341.33 | 341.33 | 4.129e+6 |
| 2026-01-09 | REGN | 800.82 | 818.91 | 788.77 | 794.42 | 794.42 | 711,556 |
| 2026-01-09 | WDAY | 210.19 | 211 | 207 | 207.19 | 207.19 | 1.800e+6 |
| 2026-01-09 | TTWO | 252.71 | 254.8 | 249.34 | 250.71 | 250.71 | 1.014e+6 |
| 2026-01-09 | RF | 28.65 | 28.8 | 28.24 | 28.25 | 28.25 | 1.043e+7 |
| 2026-01-09 | UA | 5.82 | 5.88 | 5.41 | 5.46 | 5.46 | 6.927e+6 |
| 2026-01-09 | SW | 40.87 | 42.24 | 40.71 | 42.12 | 42.12 | 4.527e+6 |
| 2026-01-09 | RIG | 4.29 | 4.36 | 4.16 | 4.25 | 4.25 | 2.739e+7 |
| 2026-01-09 | WFC | 94.8 | 95.55 | 94.26 | 94.94 | 94.94 | 1.026e+7 |
| 2026-01-09 | PNW | 88.01 | 88.66 | 87.37 | 87.43 | 87.43 | 1.431e+6 |
| 2026-01-09 | RJF | 168.36 | 169.48 | 166.62 | 167.08 | 167.08 | 839,924 |
| 2026-01-09 | UDR | 36.39 | 36.53 | 35.57 | 35.93 | 35.93 | 4.994e+6 |
| 2026-01-09 | TDC | 30.9 | 31.87 | 30.63 | 31.76 | 31.76 | 1.262e+6 |
| 2026-01-09 | RL | 368 | 372.47 | 361.9 | 368.8 | 368.8 | 442,500 |
| 2026-01-09 | PPL | 34.61 | 34.78 | 34.33 | 34.34 | 34.34 | 5.559e+6 |
| 2026-01-09 | USB | 54.96 | 55.29 | 54.65 | 54.65 | 54.65 | 5.987e+6 |
| 2026-01-09 | RMD | 251.59 | 252.47 | 248.86 | 251.14 | 251.14 | 598,269 |
| 2026-01-09 | RHI | 27.19 | 27.75 | 26.34 | 27.68 | 27.68 | 2.218e+6 |
| 2026-01-09 | UBER | 87.27 | 87.28 | 84.88 | 85.44 | 85.44 | 1.588e+7 |