Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
47701–47750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | TXT | 90.36 | 92.82 | 89.18 | 91.69 | 91.69 | 2.116e+6 |
| 2026-01-08 | OI | 14.97 | 15.44 | 14.95 | 15.33 | 15.33 | 2.326e+6 |
| 2026-01-08 | SOLS | 51.75 | 54.2 | 51.67 | 52.06 | 52.06 | 3.405e+6 |
| 2026-01-08 | SNA | 346.52 | 358.63 | 345.77 | 356.58 | 356.58 | 299,340 |
| 2026-01-08 | OKE | 68.76 | 71.15 | 68.64 | 70.51 | 70.51 | 3.287e+6 |
| 2026-01-08 | URI | 873.61 | 921.67 | 873.61 | 913.91 | 913.91 | 821,828 |
| 2026-01-08 | NE | 28.39 | 30.08 | 28.39 | 29.89 | 29.89 | 1.205e+6 |
| 2026-01-08 | XYZ | 71.05 | 71.56 | 69.57 | 70.16 | 70.16 | 5.712e+6 |
| 2026-01-08 | ON | 61.18 | 61.34 | 59.73 | 60.89 | 60.89 | 1.015e+7 |
| 2026-01-08 | PNC | 212.24 | 217.19 | 211.98 | 215.32 | 215.32 | 3.167e+6 |
| 2026-01-08 | TTD | 38.44 | 38.45 | 37.04 | 37.3 | 37.3 | 1.283e+7 |
| 2026-01-08 | ORCL | 189.71 | 189.78 | 185.01 | 188.49 | 188.49 | 1.947e+7 |
| 2026-01-08 | SJM | 93.11 | 95.81 | 93.11 | 95.78 | 95.78 | 1.481e+6 |
| 2026-01-08 | WDAY | 209.56 | 211.39 | 206.97 | 209.79 | 209.79 | 1.640e+6 |
| 2026-01-08 | WFC | 93.26 | 95.14 | 93.19 | 94.59 | 94.59 | 1.241e+7 |
| 2026-01-08 | SNPS | 511.13 | 518.06 | 509.44 | 514.49 | 514.49 | 1.361e+6 |
| 2026-01-08 | ORLY | 90.82 | 92.43 | 90.53 | 91.63 | 91.63 | 6.788e+6 |
| 2026-01-08 | OTIS | 87.59 | 89.67 | 87.51 | 89.43 | 89.43 | 2.437e+6 |
| 2026-01-08 | NEE | 77.92 | 79.42 | 77.85 | 78.95 | 78.95 | 8.697e+6 |
| 2026-01-08 | ROL | 59.01 | 59.84 | 58.81 | 59.82 | 59.82 | 1.921e+6 |
| 2026-01-08 | TSN | 56.49 | 57.46 | 56.24 | 56.91 | 56.91 | 3.483e+6 |
| 2026-01-08 | PNR | 99 | 103.18 | 98.56 | 102.49 | 102.49 | 2.945e+6 |
| 2026-01-08 | OXY | 40.99 | 43.49 | 40.84 | 43.03 | 43.03 | 1.567e+7 |
| 2026-01-08 | UNM | 77.86 | 79.48 | 77.5 | 79.41 | 79.41 | 1.180e+6 |
| 2026-01-08 | PRU | 115.73 | 118.16 | 115.15 | 117.13 | 117.13 | 1.570e+6 |
| 2026-01-08 | VNT | 37.26 | 39 | 36.99 | 38.78 | 38.78 | 1.104e+6 |
| 2026-01-08 | PANW | 193.69 | 193.89 | 189.05 | 190.8 | 190.8 | 6.451e+6 |
| 2026-01-08 | UNP | 223.32 | 229.76 | 223.15 | 228.65 | 228.65 | 2.198e+6 |
| 2026-01-08 | WY | 22.8 | 24.02 | 22.69 | 23.78 | 23.78 | 9.045e+6 |
| 2026-01-08 | PAYC | 155.32 | 158.68 | 154.99 | 157.38 | 157.38 | 703,100 |
| 2026-01-08 | POM | 0.3 | 0.3309 | 0.3 | 0.3113 | 0.3113 | 268,147 |
| 2026-01-08 | TYL | 452.46 | 460.68 | 450.69 | 453.4 | 453.4 | 336,500 |
| 2026-01-08 | XEL | 72.65 | 73.92 | 72.56 | 72.84 | 72.84 | 3.082e+6 |
| 2026-01-08 | PAYX | 108.41 | 112.09 | 108.1 | 111.64 | 111.64 | 3.166e+6 |
| 2026-01-08 | PBI | 9.96 | 10.32 | 9.94 | 10.32 | 10.32 | 1.433e+6 |
| 2026-01-08 | STX | 305.35 | 305.71 | 277.67 | 283.98 | 283.98 | 4.826e+6 |
| 2026-01-08 | SBAC | 178.58 | 181.42 | 177.82 | 179.05 | 179.05 | 785,743 |
| 2026-01-08 | PCAR | 113.17 | 118.38 | 113.17 | 117.53 | 117.53 | 2.746e+6 |
| 2026-01-08 | VLTO | 99.92 | 102 | 99.92 | 101.59 | 101.59 | 1.108e+6 |
| 2026-01-08 | URBN | 79.92 | 84.35 | 79.71 | 81.72 | 81.72 | 1.887e+6 |
| 2026-01-08 | PCG | 15.48 | 15.7 | 15.42 | 15.68 | 15.68 | 2.469e+7 |
| 2026-01-08 | VICI | 27.06 | 27.76 | 27.04 | 27.41 | 27.41 | 8.848e+6 |
| 2026-01-08 | WYNN | 114.99 | 119 | 114.51 | 117.7 | 117.7 | 1.535e+6 |
| 2026-01-08 | PEG | 77.06 | 78.34 | 76.69 | 76.81 | 76.81 | 2.989e+6 |
| 2026-01-08 | PSA | 261.14 | 269.93 | 260.58 | 268.39 | 268.39 | 897,422 |
| 2026-01-08 | WU | 9.36 | 9.6 | 9.35 | 9.48 | 9.48 | 8.574e+6 |
| 2026-01-08 | PENN | 13.82 | 14.91 | 13.82 | 14.43 | 14.43 | 5.094e+6 |
| 2026-01-08 | NBR | 60.55 | 65.53 | 60.55 | 64.7 | 64.7 | 740,486 |
| 2026-01-08 | SYK | 363.86 | 369.88 | 363.13 | 366.22 | 366.22 | 1.682e+6 |
| 2026-01-08 | PEP | 135.36 | 138.25 | 134.81 | 138.14 | 138.14 | 8.763e+6 |