Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48901–48950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-06 | PCG | 16.05 | 16.1 | 15.82 | 16.1 | 16.1 | 2.098e+7 |
| 2026-01-06 | TGT | 100.12 | 102.82 | 99.62 | 102.28 | 102.28 | 7.700e+6 |
| 2026-01-06 | PEG | 78.7 | 79.31 | 77.83 | 77.97 | 77.97 | 2.778e+6 |
| 2026-01-06 | TYL | 441.06 | 445.75 | 438.21 | 443.66 | 443.66 | 376,800 |
| 2026-01-06 | PENN | 15.14 | 15.3 | 14.79 | 14.81 | 14.81 | 2.770e+6 |
| 2026-01-06 | NTRS | 143.43 | 143.78 | 142.01 | 143.32 | 143.32 | 928,534 |
| 2026-01-06 | PEP | 138.44 | 138.82 | 137.34 | 137.73 | 137.73 | 9.577e+6 |
| 2026-01-06 | ZBRA | 251.31 | 258.08 | 251.31 | 257.61 | 257.61 | 585,608 |
| 2026-01-06 | PFE | 24.37 | 25.16 | 24.37 | 24.6 | 24.6 | 5.098e+7 |
| 2026-01-06 | ZBH | 91.6 | 95.06 | 91.52 | 94.49 | 94.49 | 1.908e+6 |
| 2026-01-06 | PFG | 89.33 | 91.38 | 89.01 | 90.98 | 90.98 | 1.081e+6 |
| 2026-01-06 | PKG | 212.55 | 212.64 | 210.38 | 210.48 | 210.48 | 970,600 |
| 2026-01-06 | PG | 138.36 | 139.38 | 137.5 | 137.89 | 137.89 | 1.042e+7 |
| 2026-01-06 | UA | 5.32 | 5.47 | 5.13 | 5.43 | 5.43 | 1.015e+7 |
| 2026-01-06 | PH | 910.9 | 927.56 | 896.31 | 924.94 | 924.94 | 687,214 |
| 2026-01-06 | ROL | 58.04 | 59.46 | 57.59 | 59.13 | 59.13 | 2.542e+6 |
| 2026-01-06 | PSX | 137.6 | 138.45 | 134.04 | 134.56 | 134.56 | 2.996e+6 |
| 2026-01-06 | RHI | 25.34 | 26.73 | 25.3 | 26.61 | 26.61 | 2.507e+6 |
| 2026-01-06 | PVH | 68.26 | 70.22 | 67.76 | 69.97 | 69.97 | 1.144e+6 |
| 2026-01-06 | POOL | 234.12 | 237.78 | 231.15 | 236.2 | 236.2 | 764,915 |
| 2026-01-06 | PWR | 433.79 | 439.91 | 418.16 | 438.13 | 438.13 | 807,573 |
| 2026-01-06 | SYF | 86.08 | 87.81 | 85.35 | 87.75 | 87.75 | 3.881e+6 |
| 2026-01-06 | PYPL | 59.09 | 59.76 | 58.8 | 59.63 | 59.63 | 1.111e+7 |
| 2026-01-06 | VLTO | 98.24 | 99.93 | 98.05 | 99.79 | 99.79 | 1.139e+6 |
| 2026-01-06 | Q | 85.15 | 91.85 | 84.94 | 91.08 | 91.08 | 2.104e+6 |
| 2026-01-06 | URI | 884.57 | 892.15 | 868.72 | 888.26 | 888.26 | 777,039 |
| 2026-01-06 | QCOM | 176.08 | 183.28 | 175.5 | 181.29 | 181.29 | 1.103e+7 |
| 2026-01-06 | STI | 8.97 | 9.1 | 8.44 | 8.89 | 8.89 | 109,100 |
| 2026-01-06 | QRVO | 87.87 | 89.37 | 87.53 | 88.12 | 88.12 | 1.113e+6 |
| 2026-01-06 | VLO | 180.73 | 182.09 | 175.34 | 176.35 | 176.35 | 5.333e+6 |
| 2026-01-06 | R | 186.57 | 192.19 | 184.48 | 190.49 | 190.49 | 466,300 |
| 2026-01-06 | SLG | 46.6 | 48.11 | 46.3 | 47.8 | 47.8 | 1.154e+6 |
| 2026-01-06 | RCL | 280.52 | 296.4 | 280.52 | 296.17 | 296.17 | 2.132e+6 |
| 2026-01-06 | PSA | 256.22 | 269.43 | 256.22 | 267.6 | 267.6 | 1.419e+6 |
| 2026-01-06 | REG | 67.47 | 69 | 67.45 | 68.95 | 68.95 | 1.112e+6 |
| 2026-01-06 | VNT | 37.87 | 38.48 | 37.73 | 38.44 | 38.44 | 1.077e+6 |
| 2026-01-06 | REGN | 762.3 | 785.55 | 761.16 | 774.46 | 774.46 | 935,119 |
| 2026-01-06 | ZTS | 128.88 | 130 | 127.6 | 128.24 | 128.24 | 4.420e+6 |
| 2026-01-06 | RF | 27.81 | 28.49 | 27.72 | 28.44 | 28.44 | 1.559e+7 |
| 2026-01-06 | PTC | 171.71 | 176.2 | 171.36 | 175.01 | 175.01 | 586,800 |
| 2026-01-06 | RIG | 4.4 | 4.46 | 4.3 | 4.33 | 4.33 | 3.084e+7 |
| 2026-01-06 | PSKY | 12.92 | 12.92 | 12.39 | 12.44 | 12.44 | 1.114e+7 |
| 2026-01-06 | RJF | 166.17 | 168.92 | 165.46 | 168.23 | 168.23 | 1.050e+6 |
| 2026-01-06 | UAL | 114.95 | 118.7 | 114.1 | 117.53 | 117.53 | 5.437e+6 |
| 2026-01-06 | RL | 356.38 | 365.08 | 354.18 | 362.23 | 362.23 | 612,706 |
| 2026-01-06 | NWSA | 26 | 26.4 | 25.92 | 26.35 | 26.35 | 3.755e+6 |
| 2026-01-06 | RMD | 243.42 | 248.82 | 242.21 | 247.87 | 247.87 | 849,103 |
| 2026-01-06 | STLD | 171.89 | 173.52 | 168.15 | 172.21 | 172.21 | 1.675e+6 |
| 2026-01-06 | ROK | 398.78 | 411.29 | 394.26 | 410.66 | 410.66 | 758,626 |
| 2026-01-06 | NFLX | 91.54 | 91.64 | 89.74 | 90.65 | 90.65 | 4.333e+7 |