Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
47751–47800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | VAL | 51 | 53.72 | 51 | 53.3 | 53.3 | 791,205 |
| 2026-01-08 | NCLH | 24.39 | 25.13 | 24.2 | 24.37 | 24.37 | 1.664e+7 |
| 2026-01-08 | POOL | 232.44 | 242.05 | 231.17 | 239.58 | 239.58 | 940,603 |
| 2026-01-08 | PFE | 24.36 | 24.73 | 24.31 | 24.47 | 24.47 | 4.298e+7 |
| 2026-01-08 | SYY | 71.51 | 74.21 | 71.31 | 73.71 | 73.71 | 3.207e+6 |
| 2026-01-08 | TTWO | 256.94 | 257.91 | 250.59 | 252.38 | 252.38 | 1.568e+6 |
| 2026-01-08 | OMC | 76.32 | 78.88 | 76.32 | 78.01 | 78.01 | 3.139e+6 |
| 2026-01-08 | SPGI | 536.16 | 544.47 | 534.7 | 540.3 | 540.3 | 1.332e+6 |
| 2026-01-08 | PFG | 90.07 | 91.68 | 90.07 | 90.91 | 90.91 | 1.187e+6 |
| 2026-01-08 | RRC | 34.49 | 34.9 | 33.56 | 33.82 | 33.82 | 2.971e+6 |
| 2026-01-08 | VRT | 170.71 | 171.22 | 158.73 | 160.74 | 160.74 | 7.685e+6 |
| 2026-01-08 | PG | 135.89 | 139.73 | 135.82 | 139.48 | 139.48 | 9.297e+6 |
| 2026-01-08 | UPS | 101.46 | 104.7 | 101 | 103.75 | 103.75 | 6.294e+6 |
| 2026-01-08 | SRE | 85.5 | 87.91 | 85.48 | 87.42 | 87.42 | 3.375e+6 |
| 2026-01-08 | PH | 905.59 | 914.89 | 896.02 | 902.74 | 902.74 | 573,939 |
| 2026-01-08 | PLD | 125.36 | 128.29 | 125 | 127.37 | 127.37 | 3.296e+6 |
| 2026-01-08 | VMC | 290.39 | 298.6 | 288.9 | 297.98 | 297.98 | 939,204 |
| 2026-01-08 | PSX | 136.48 | 142.64 | 134.6 | 142.02 | 142.02 | 2.946e+6 |
| 2026-01-08 | TJX | 153.45 | 157.58 | 152.48 | 157.28 | 157.28 | 5.950e+6 |
| 2026-01-08 | PRGO | 14.17 | 14.68 | 14.12 | 14.38 | 14.38 | 2.632e+6 |
| 2026-01-08 | PVH | 65.21 | 69.19 | 65.19 | 68.29 | 68.29 | 1.767e+6 |
| 2026-01-08 | SCHW | 101.57 | 101.78 | 100.44 | 100.64 | 100.64 | 6.501e+6 |
| 2026-01-08 | NAVI | 12.56 | 12.92 | 12.56 | 12.87 | 12.87 | 809,621 |
| 2026-01-08 | PWR | 437.7 | 437.87 | 408.28 | 413.09 | 413.09 | 1.377e+6 |
| 2026-01-08 | TGNA | 19.01 | 19.13 | 18.92 | 18.97 | 18.97 | 1.058e+6 |
| 2026-01-08 | ULTA | 651.79 | 660.87 | 650.44 | 657.46 | 657.46 | 421,660 |
| 2026-01-08 | PYPL | 57.84 | 58.82 | 57.59 | 58.09 | 58.09 | 1.311e+7 |
| 2026-01-08 | SEE | 41.31 | 41.4 | 41.31 | 41.32 | 41.32 | 5.230e+6 |
| 2026-01-08 | SOLV | 84.3 | 86.34 | 84.17 | 85.77 | 85.77 | 1.191e+6 |
| 2026-01-08 | WMB | 60.16 | 61.07 | 59.82 | 60.71 | 60.71 | 7.192e+6 |
| 2026-01-08 | QCOM | 177.66 | 183.13 | 175.08 | 180.71 | 180.71 | 8.354e+6 |
| 2026-01-08 | TXN | 180.72 | 186.9 | 180.45 | 186.28 | 186.28 | 6.857e+6 |
| 2026-01-08 | RHI | 26.04 | 27.21 | 26.04 | 27.15 | 27.15 | 2.277e+6 |
| 2026-01-08 | SLB | 42.61 | 44.31 | 42.41 | 44.17 | 44.17 | 2.014e+7 |
| 2026-01-08 | VRSK | 218.08 | 223.33 | 217.2 | 222.29 | 222.29 | 874,519 |
| 2026-01-08 | QRVO | 80.17 | 84.26 | 79.9 | 82.88 | 82.88 | 1.028e+6 |
| 2026-01-08 | R | 183.87 | 189.44 | 183.5 | 188.48 | 188.48 | 357,400 |
| 2026-01-08 | XRAY | 12.25 | 12.66 | 12.2 | 12.48 | 12.48 | 4.200e+6 |
| 2026-01-08 | RCL | 300.4 | 312.7 | 298.02 | 302.72 | 302.72 | 2.653e+6 |
| 2026-01-08 | XOM | 117.39 | 121.98 | 117.08 | 121.27 | 121.27 | 2.023e+7 |
| 2026-01-08 | STE | 256.52 | 262.41 | 256.52 | 260.02 | 260.02 | 441,139 |
| 2026-01-08 | PKG | 204.95 | 213.58 | 204.95 | 212.63 | 212.63 | 850,500 |
| 2026-01-08 | WSM | 188.55 | 199.53 | 187.41 | 196.41 | 196.41 | 1.107e+6 |
| 2026-01-08 | NDAQ | 100.05 | 100.51 | 99.31 | 99.42 | 99.42 | 4.106e+6 |
| 2026-01-08 | REG | 69.04 | 70.28 | 68.88 | 69.94 | 69.94 | 1.151e+6 |
| 2026-01-08 | REGN | 803.65 | 814.8 | 798.53 | 798.86 | 798.86 | 1.049e+6 |
| 2026-01-08 | UNH | 338.38 | 345.22 | 338.18 | 344.18 | 344.18 | 5.059e+6 |
| 2026-01-08 | RF | 28.12 | 28.99 | 28.07 | 28.57 | 28.57 | 1.466e+7 |
| 2026-01-08 | RIG | 4.23 | 4.31 | 4.17 | 4.27 | 4.27 | 4.290e+7 |
| 2026-01-08 | SW | 39.23 | 42.42 | 38.82 | 41.45 | 41.45 | 9.157e+6 |