Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48351–48400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-07 | URBN | 80.65 | 80.75 | 78.25 | 79.56 | 79.56 | 1.310e+6 |
| 2026-01-07 | WDAY | 210.62 | 212.74 | 209.07 | 211.14 | 211.14 | 1.600e+6 |
| 2026-01-07 | VLTO | 100.85 | 101.33 | 99.85 | 100.16 | 100.16 | 1.108e+6 |
| 2026-01-07 | PCG | 16.16 | 16.23 | 15.39 | 15.47 | 15.47 | 2.569e+7 |
| 2026-01-07 | WYNN | 119.54 | 119.89 | 115.65 | 115.81 | 115.81 | 1.275e+6 |
| 2026-01-07 | PEG | 78.58 | 78.61 | 76.77 | 76.96 | 76.96 | 3.075e+6 |
| 2026-01-07 | WU | 9.47 | 9.48 | 9.2 | 9.37 | 9.37 | 6.954e+6 |
| 2026-01-07 | PENN | 14.91 | 14.99 | 13.8 | 13.82 | 13.82 | 3.852e+6 |
| 2026-01-07 | SBAC | 186.75 | 187.72 | 179.07 | 179.11 | 179.11 | 1.175e+6 |
| 2026-01-07 | SYK | 366.69 | 367.23 | 363 | 366.76 | 366.76 | 2.175e+6 |
| 2026-01-07 | TFC | 50.13 | 50.16 | 49.41 | 49.55 | 49.55 | 6.721e+6 |
| 2026-01-07 | NBR | 60.3 | 62.11 | 59.87 | 60.6 | 60.6 | 548,916 |
| 2026-01-07 | PEP | 137.99 | 138.6 | 135.75 | 135.8 | 135.8 | 8.540e+6 |
| 2026-01-07 | NCLH | 23.6 | 24.46 | 23.45 | 24.42 | 24.42 | 1.450e+7 |
| 2026-01-07 | VAL | 52.95 | 53.51 | 50.27 | 51.37 | 51.37 | 1.105e+6 |
| 2026-01-07 | PFE | 24.76 | 24.97 | 24.32 | 24.46 | 24.46 | 5.140e+7 |
| 2026-01-07 | POOL | 236.59 | 237.8 | 231.92 | 233.86 | 233.86 | 678,682 |
| 2026-01-07 | SYY | 72.71 | 73.19 | 71.55 | 71.58 | 71.58 | 4.177e+6 |
| 2026-01-07 | PLD | 126.91 | 128.33 | 125.72 | 125.89 | 125.89 | 3.699e+6 |
| 2026-01-07 | OMC | 78.53 | 79.09 | 76.24 | 76.81 | 76.81 | 3.831e+6 |
| 2026-01-07 | TRGP | 176.33 | 176.99 | 172.73 | 172.82 | 172.82 | 1.245e+6 |
| 2026-01-07 | PFG | 90.8 | 91.25 | 89.41 | 90.07 | 90.07 | 1.063e+6 |
| 2026-01-07 | TTD | 39.76 | 39.99 | 38.29 | 38.65 | 38.65 | 1.038e+7 |
| 2026-01-07 | SPGI | 539.77 | 542.16 | 535.76 | 536.25 | 536.25 | 1.174e+6 |
| 2026-01-07 | VRT | 168.96 | 174.17 | 168.49 | 171.5 | 171.5 | 5.206e+6 |
| 2026-01-07 | PG | 137.77 | 137.77 | 135.63 | 136.04 | 136.04 | 1.437e+7 |
| 2026-01-07 | WM | 219.08 | 219.46 | 215.05 | 215.12 | 215.12 | 1.804e+6 |
| 2026-01-07 | SRE | 87.34 | 87.67 | 85.21 | 85.76 | 85.76 | 2.493e+6 |
| 2026-01-07 | PH | 925 | 929.5 | 900.13 | 904.66 | 904.66 | 639,714 |
| 2026-01-07 | VMC | 300.53 | 301.61 | 290.65 | 291 | 291 | 1.146e+6 |
| 2026-01-07 | PSX | 135.89 | 140.92 | 133.44 | 135.77 | 135.77 | 4.179e+6 |
| 2026-01-07 | ZBRA | 257.4 | 257.4 | 246.27 | 246.96 | 246.96 | 721,248 |
| 2026-01-07 | PRGO | 14.5 | 14.5 | 14.09 | 14.27 | 14.27 | 2.685e+6 |
| 2026-01-07 | TTWO | 253.66 | 257.15 | 251.28 | 256.67 | 256.67 | 1.193e+6 |
| 2026-01-07 | PVH | 69.41 | 69.47 | 65.57 | 65.97 | 65.97 | 1.196e+6 |
| 2026-01-07 | PSKY | 12.5 | 12.54 | 12.17 | 12.31 | 12.31 | 6.703e+6 |
| 2026-01-07 | NAVI | 12.6 | 12.61 | 12.36 | 12.58 | 12.58 | 712,233 |
| 2026-01-07 | PWR | 439.91 | 441.91 | 433.35 | 436.8 | 436.8 | 716,472 |
| 2026-01-07 | ULTA | 649.87 | 658.2 | 645.77 | 655.36 | 655.36 | 666,400 |
| 2026-01-07 | PYPL | 59.69 | 59.95 | 58.08 | 58.33 | 58.33 | 1.804e+7 |
| 2026-01-07 | SOLV | 83.75 | 84.8 | 83.31 | 84.24 | 84.24 | 1.026e+6 |
| 2026-01-07 | Q | 91.94 | 92.88 | 89.28 | 90.19 | 90.19 | 1.656e+6 |
| 2026-01-07 | QCOM | 181.23 | 182.9 | 175.98 | 179.04 | 179.04 | 9.853e+6 |
| 2026-01-07 | RRC | 34.3 | 34.87 | 34.05 | 34.59 | 34.59 | 2.233e+6 |
| 2026-01-07 | TXN | 186.3 | 188.52 | 182.36 | 183.57 | 183.57 | 8.341e+6 |
| 2026-01-07 | QRVO | 87.5 | 88.09 | 79.71 | 81.49 | 81.49 | 2.886e+6 |
| 2026-01-07 | SOLS | 50.8 | 52.16 | 49.5 | 51.93 | 51.93 | 2.788e+6 |
| 2026-01-07 | TMUS | 197.64 | 198.91 | 194.68 | 196.34 | 196.34 | 3.737e+6 |
| 2026-01-07 | VRSK | 221.4 | 222.46 | 218.66 | 219.06 | 219.06 | 1.053e+6 |
| 2026-01-07 | SLB | 43.64 | 43.65 | 41.96 | 42.13 | 42.13 | 1.726e+7 |