Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49001–49050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-06 | TRIP | 14.75 | 14.88 | 14.57 | 14.7 | 14.7 | 1.583e+6 |
| 2026-01-06 | PM | 158.36 | 158.79 | 153.77 | 153.79 | 153.79 | 5.223e+6 |
| 2026-01-06 | TRMB | 79 | 81.58 | 78.62 | 81.55 | 81.55 | 1.289e+6 |
| 2026-01-06 | TFC | 49.38 | 50.23 | 49.22 | 50.14 | 50.14 | 7.620e+6 |
| 2026-01-06 | TRV | 284.5 | 286.13 | 281.06 | 284.16 | 284.16 | 1.500e+6 |
| 2026-01-06 | SLB | 44.03 | 44.31 | 43.17 | 43.38 | 43.38 | 2.896e+7 |
| 2026-01-06 | TSCO | 49.34 | 50.43 | 49.12 | 50.09 | 50.09 | 7.469e+6 |
| 2026-01-06 | SWKS | 64.7 | 66.86 | 64.66 | 65.48 | 65.48 | 3.650e+6 |
| 2026-01-06 | TSLA | 446.38 | 448.25 | 428.78 | 432.96 | 432.96 | 8.909e+7 |
| 2026-01-06 | VICI | 27.58 | 27.63 | 27.16 | 27.4 | 27.4 | 2.356e+7 |
| 2026-01-06 | TT | 366.23 | 382.33 | 347.22 | 380.18 | 380.18 | 4.349e+6 |
| 2026-01-06 | TJX | 152.07 | 153.87 | 151.2 | 152.98 | 152.98 | 5.328e+6 |
| 2026-01-06 | VRTX | 454.85 | 471.28 | 453.69 | 468.38 | 468.38 | 2.078e+6 |
| 2026-01-06 | VEEV | 227.26 | 238.55 | 226.55 | 237.87 | 237.87 | 3.033e+6 |
| 2026-01-06 | VST | 168.77 | 172.38 | 163.56 | 169.3 | 169.3 | 6.578e+6 |
| 2026-01-06 | WMB | 60.09 | 60.38 | 58.07 | 59.07 | 59.07 | 1.122e+7 |
| 2026-01-06 | VTR | 75.66 | 76.08 | 75.09 | 75.65 | 75.65 | 2.835e+6 |
| 2026-01-06 | SMCI | 30.65 | 30.66 | 29.43 | 30.54 | 30.54 | 2.913e+7 |
| 2026-01-06 | VTRS | 12.18 | 12.49 | 12.18 | 12.21 | 12.21 | 1.058e+7 |
| 2026-01-06 | V | 352.23 | 357.15 | 350.55 | 356.09 | 356.09 | 6.775e+6 |
| 2026-01-06 | VZ | 39.06 | 39.17 | 38.72 | 39.02 | 39.02 | 3.276e+7 |
| 2026-01-06 | SBAC | 187.13 | 188.6 | 185.26 | 185.73 | 185.73 | 714,922 |
| 2026-01-06 | WAB | 215.98 | 221.65 | 215.78 | 220.41 | 220.41 | 707,121 |
| 2026-01-06 | SEE | 41.38 | 41.38 | 41.21 | 41.25 | 41.25 | 3.084e+6 |
| 2026-01-06 | WAT | 394.38 | 408.67 | 394.38 | 400.54 | 400.54 | 466,111 |
| 2026-01-06 | STZ | 140.14 | 142.37 | 139.19 | 141.77 | 141.77 | 3.128e+6 |
| 2026-01-06 | WBD | 28.5 | 28.58 | 28.35 | 28.47 | 28.47 | 1.828e+7 |
| 2026-01-06 | XYL | 137.84 | 141.05 | 136.09 | 140.85 | 140.85 | 927,700 |
| 2026-01-06 | WEC | 103.81 | 104.43 | 103.32 | 104.18 | 104.18 | 2.039e+6 |
| 2026-01-06 | TGNA | 19.16 | 19.26 | 19.14 | 19.22 | 19.22 | 622,700 |
| 2026-01-06 | WELL | 182.71 | 185.4 | 182.27 | 184.37 | 184.37 | 3.580e+6 |
| 2026-01-06 | TTD | 40.11 | 40.9 | 39.51 | 39.74 | 39.74 | 1.216e+7 |
| 2026-01-06 | WHR | 75.41 | 78.9 | 74.81 | 78.08 | 78.08 | 1.193e+6 |
| 2026-01-06 | HON | 198.32 | 203.42 | 198.27 | 202.81 | 202.81 | 4.005e+6 |
| 2026-01-06 | A | 141.86 | 148.23 | 141.85 | 147.27 | 147.27 | 2.628e+6 |
| 2026-01-06 | LNC | 44.94 | 45.5 | 44.33 | 45.39 | 45.39 | 1.807e+6 |
| 2026-01-06 | AA | 61.53 | 64.8 | 61.53 | 63.35 | 63.35 | 1.239e+7 |
| 2026-01-06 | LITE | 355.68 | 399.72 | 339.02 | 397.42 | 397.42 | 5.620e+6 |
| 2026-01-06 | AAL | 15.85 | 16.16 | 15.6 | 15.67 | 15.67 | 8.470e+7 |
| 2026-01-06 | ESS | 249.3 | 254.89 | 248.92 | 253.87 | 253.87 | 695,000 |
| 2026-01-06 | AAP | 38.27 | 41.11 | 38.01 | 40.93 | 40.93 | 2.431e+6 |
| 2026-01-06 | LLY | 1,040.58 | 1,067.21 | 1,036.41 | 1,060.44 | 1,060.44 | 2.691e+6 |
| 2026-01-06 | AAPL | 266.5 | 267.05 | 261.63 | 261.87 | 261.87 | 5.235e+7 |
| 2026-01-06 | EXPD | 154.71 | 157.89 | 154.71 | 157.5 | 157.5 | 1.010e+6 |
| 2026-01-06 | ABBV | 216.2 | 220.58 | 216 | 220.31 | 220.31 | 9.152e+6 |
| 2026-01-06 | HUM | 273.47 | 283.02 | 273.3 | 278.44 | 278.44 | 1.015e+6 |
| 2026-01-06 | ABNB | 135.95 | 138.38 | 135.95 | 138.02 | 138.02 | 3.113e+6 |
| 2026-01-06 | ES | 65.77 | 66.19 | 65.54 | 65.92 | 65.92 | 2.156e+6 |
| 2026-01-06 | ABT | 125.42 | 128.01 | 125.13 | 126.37 | 126.37 | 8.328e+6 |
| 2026-01-06 | HPE | 23.94 | 24.2 | 23.63 | 23.64 | 23.64 | 1.705e+7 |