Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

48301–48350 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-07	NWS	30.02	30.26	29.87	30.04	30.04	691,934
2026-01-07	NDSN	250.99	253.22	249.86	252.09	252.09	523,547
2026-01-07	WTW	334.39	334.39	329	330.28	330.28	439,300
2026-01-07	NXPI	240.37	243.04	234.96	238.11	238.11	2.798e+6
2026-01-07	V	355.67	356.8	353.05	354.41	354.41	6.334e+6
2026-01-07	YUM	150.2	151.39	149.65	149.8	149.8	1.501e+6
2026-01-07	ZION	59.97	60.27	58.86	59.27	59.27	1.027e+6
2026-01-07	ODFL	168.85	170.16	165	165.49	165.49	1.857e+6
2026-01-07	OGN	8.11	8.46	7.93	8.16	8.16	7.157e+6
2026-01-07	TXT	90.6	91.85	88.19	88.56	88.56	2.120e+6
2026-01-07	OI	15.91	16.04	15.06	15.17	15.17	2.482e+6
2026-01-07	SNA	353.09	355.28	345.99	347.97	347.97	249,600
2026-01-07	OKE	69.21	69.78	68.8	68.94	68.94	4.099e+6
2026-01-07	NE	29.29	29.52	28.32	28.6	28.6	1.582e+6
2026-01-07	ON	61.25	62.34	60.5	61.89	61.89	1.442e+7
2026-01-07	PLTR	179.8	187.28	177.66	181.68	181.68	4.535e+7
2026-01-07	XYZ	71.19	72.22	70.05	71.47	71.47	6.117e+6
2026-01-07	PNC	214.07	214.75	211.58	213.01	213.01	2.131e+6
2026-01-07	ORCL	194.1	194.47	190.83	191.66	191.66	1.117e+7
2026-01-07	SJM	94.14	95.44	93.28	93.49	93.49	1.742e+6
2026-01-07	ORLY	91.27	91.81	90.48	90.85	90.85	5.354e+6
2026-01-07	XRX	2.54	2.54	2.4	2.47	2.47	2.097e+6
2026-01-07	SNPS	508	524.98	503.88	519.7	519.7	2.270e+6
2026-01-07	WFC	94.71	94.88	92.67	93.3	93.3	1.459e+7
2026-01-07	NEE	80.12	80.24	77.83	77.84	77.84	9.860e+6
2026-01-07	WMB	59.39	60.37	59.18	59.95	59.95	7.238e+6
2026-01-07	PPG	104.25	104.3	102.05	102.64	102.64	1.677e+6
2026-01-07	OTIS	89.39	89.81	87.37	87.49	87.49	2.308e+6
2026-01-07	OXY	41.22	41.49	40.54	40.8	40.8	1.070e+7
2026-01-07	TGNA	19.25	19.29	19.09	19.09	19.09	901,849
2026-01-07	ZBH	94.44	94.99	91.66	92.42	92.42	2.278e+6
2026-01-07	XYL	140.65	141.37	138.54	138.96	138.96	1.010e+6
2026-01-07	STT	132.52	133	130.7	131.57	131.57	2.583e+6
2026-01-07	PNR	103.07	103.87	98.86	99.5	99.5	2.497e+6
2026-01-07	WSM	196.15	198.23	190.19	190.48	190.48	881,300
2026-01-07	TSN	55.5	56.04	55.25	55.75	55.75	3.377e+6
2026-01-07	PRU	115.71	115.82	114.23	115.29	115.29	1.608e+6
2026-01-07	PANW	188.09	196.19	187.77	193.9	193.9	7.614e+6
2026-01-07	UNP	232.68	234.02	223.29	223.31	223.31	4.477e+6
2026-01-07	PAYC	156.86	157.88	155.08	156.4	156.4	630,100
2026-01-07	PKG	210.49	212.65	203.5	205.6	205.6	839,700
2026-01-07	POM	0.32	0.3398	0.32	0.3376	0.3376	170,713
2026-01-07	XEL	74.26	74.38	72.44	72.69	72.69	3.823e+6
2026-01-07	PM	153.64	155.04	152.35	153.78	153.78	6.114e+6
2026-01-07	TYL	445.85	450.66	441.36	448.23	448.23	312,864
2026-01-07	O	56.74	56.93	56.03	56.37	56.37	5.630e+6
2026-01-07	PAYX	108.75	109.69	108.43	109.08	109.08	2.953e+6
2026-01-07	STX	318.45	321.44	298.42	307.72	307.72	5.179e+6
2026-01-07	PBI	10	10.05	9.75	10.05	10.05	1.996e+6
2026-01-07	PCAR	116.11	116.86	114.49	114.65	114.65	2.939e+6

← anterior siguiente →