Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48951–49000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-06 | ROP | 428.91 | 436.27 | 428.91 | 435.43 | 435.43 | 774,418 |
| 2026-01-06 | VNO | 33.35 | 34.39 | 33.3 | 34.33 | 34.33 | 923,200 |
| 2026-01-06 | ROST | 185.49 | 189.19 | 184.98 | 187.14 | 187.14 | 2.844e+6 |
| 2026-01-06 | NSC | 284.88 | 288.86 | 284.88 | 288.62 | 288.62 | 991,200 |
| 2026-01-06 | RSG | 211.9 | 213.87 | 208.57 | 210.34 | 210.34 | 1.837e+6 |
| 2026-01-06 | WM | 217.72 | 220.03 | 215.66 | 218.22 | 218.22 | 1.819e+6 |
| 2026-01-06 | RVTY | 101.16 | 106.24 | 101.16 | 104.9 | 104.9 | 1.479e+6 |
| 2026-01-06 | PHM | 117.94 | 121.23 | 117.24 | 120.89 | 120.89 | 1.723e+6 |
| 2026-01-06 | SATS | 110.3 | 117.15 | 107.59 | 116.06 | 116.06 | 8.134e+6 |
| 2026-01-06 | XOM | 123.68 | 124.13 | 119.39 | 119.44 | 119.44 | 2.333e+7 |
| 2026-01-06 | SBNY | 0.85 | 1.2 | 0.81 | 1.2 | 1.2 | 3,300 |
| 2026-01-06 | OMC | 77.19 | 78.92 | 77.06 | 78.84 | 78.84 | 3.360e+6 |
| 2026-01-06 | SBUX | 85.51 | 89.54 | 85.31 | 88.37 | 88.37 | 1.135e+7 |
| 2026-01-06 | UHS | 222.18 | 226.09 | 220.37 | 221.52 | 221.52 | 781,600 |
| 2026-01-06 | SE | 142.38 | 148.26 | 142.35 | 142.89 | 142.89 | 8.312e+6 |
| 2026-01-06 | NDSN | 244.25 | 251.48 | 244.25 | 251.23 | 251.23 | 297,500 |
| 2026-01-06 | SEDG | 31.82 | 32.25 | 30.32 | 30.78 | 30.78 | 2.647e+6 |
| 2026-01-06 | RRC | 34.19 | 34.58 | 33.82 | 34.08 | 34.08 | 3.658e+6 |
| 2026-01-06 | SHW | 329.7 | 340.1 | 327.42 | 338.46 | 338.46 | 1.779e+6 |
| 2026-01-06 | VRSN | 239.29 | 246.24 | 237.79 | 244.63 | 244.63 | 581,600 |
| 2026-01-06 | SIG | 88.98 | 93.14 | 87.53 | 92.04 | 92.04 | 814,900 |
| 2026-01-06 | PLTR | 175.76 | 180.19 | 174.77 | 179.71 | 179.71 | 3.484e+7 |
| 2026-01-06 | T | 23.99 | 24 | 23.35 | 23.81 | 23.81 | 5.997e+7 |
| 2026-01-06 | XRX | 2.44 | 2.53 | 2.42 | 2.52 | 2.52 | 2.536e+6 |
| 2026-01-06 | TAP | 45.68 | 45.98 | 45.38 | 45.72 | 45.72 | 4.242e+6 |
| 2026-01-06 | O | 56.95 | 56.95 | 55.73 | 56.44 | 56.44 | 1.224e+7 |
| 2026-01-06 | TDG | 1,368.16 | 1,389.28 | 1,366.67 | 1,384.4 | 1,384.4 | 463,136 |
| 2026-01-06 | SOLS | 49.01 | 49.94 | 48.7 | 49.68 | 49.68 | 2.260e+6 |
| 2026-01-06 | TDY | 522.98 | 534.39 | 522.12 | 532.73 | 532.73 | 274,600 |
| 2026-01-06 | TMUS | 199.24 | 199.98 | 196.22 | 197.65 | 197.65 | 3.240e+6 |
| 2026-01-06 | TE | 8.09 | 8.14 | 7.08 | 7.65 | 7.65 | 2.474e+7 |
| 2026-01-06 | PLD | 128.21 | 128.9 | 125.34 | 126.44 | 126.44 | 3.927e+6 |
| 2026-01-06 | TECH | 63.41 | 66.27 | 62.43 | 65.07 | 65.07 | 2.086e+6 |
| 2026-01-06 | SWK | 74.9 | 79.93 | 73.34 | 79.87 | 79.87 | 2.912e+6 |
| 2026-01-06 | TEL | 228.6 | 230.01 | 219.74 | 229.72 | 229.72 | 1.940e+6 |
| 2026-01-06 | STT | 132.5 | 133.68 | 131.05 | 133.43 | 133.43 | 2.328e+6 |
| 2026-01-06 | TER | 220.78 | 229.48 | 219.45 | 228.66 | 228.66 | 3.378e+6 |
| 2026-01-06 | WSM | 188.91 | 196.36 | 187.92 | 195.6 | 195.6 | 1.423e+6 |
| 2026-01-06 | TFX | 123.85 | 126.8 | 121.6 | 124.14 | 124.14 | 851,727 |
| 2026-01-06 | NBR | 59 | 61.2 | 58.35 | 60.77 | 60.77 | 485,760 |
| 2026-01-06 | THC | 205.9 | 211 | 205.9 | 208.24 | 208.24 | 694,093 |
| 2026-01-06 | TTWO | 257.29 | 257.8 | 253.58 | 254.35 | 254.35 | 922,213 |
| 2026-01-06 | TKO | 202.84 | 203.65 | 200.58 | 202 | 202 | 1.053e+6 |
| 2026-01-06 | PPG | 103.37 | 104.86 | 103.34 | 104.36 | 104.36 | 1.702e+6 |
| 2026-01-06 | TMO | 605.46 | 627.46 | 605.46 | 620.11 | 620.11 | 2.555e+6 |
| 2026-01-06 | TRGP | 180.19 | 181.56 | 175.89 | 176.15 | 176.15 | 1.086e+6 |
| 2026-01-06 | TPL | 297.33 | 301.38 | 288.49 | 293.48 | 293.48 | 393,668 |
| 2026-01-06 | SPG | 180.07 | 184.83 | 179.92 | 184.17 | 184.17 | 1.204e+6 |
| 2026-01-06 | TPR | 127.88 | 133.63 | 127.71 | 132.82 | 132.82 | 3.282e+6 |
| 2026-01-06 | UBER | 81.18 | 85.65 | 81.09 | 85.54 | 85.54 | 2.751e+7 |