Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49501–49550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | PAYC | 152.54 | 155.05 | 151.4 | 152.59 | 152.59 | 957,546 |
| 2026-01-05 | PSKY | 13.06 | 13.1 | 12.82 | 12.91 | 12.91 | 7.571e+6 |
| 2026-01-05 | RTX | 185.91 | 189.08 | 185.04 | 186.86 | 186.86 | 6.049e+6 |
| 2026-01-05 | PAYX | 106.12 | 108.02 | 105.34 | 106.98 | 106.98 | 3.286e+6 |
| 2026-01-05 | PM | 157.6 | 159.03 | 153.93 | 158.45 | 158.45 | 8.234e+6 |
| 2026-01-05 | PBI | 10.23 | 10.37 | 9.92 | 9.93 | 9.93 | 2.382e+6 |
| 2026-01-05 | TSN | 57.2 | 57.29 | 56.35 | 56.67 | 56.67 | 2.587e+6 |
| 2026-01-05 | PCAR | 110.9 | 112.49 | 110.67 | 112.28 | 112.28 | 3.150e+6 |
| 2026-01-05 | PGR | 210.69 | 214.38 | 209.29 | 212.81 | 212.81 | 3.943e+6 |
| 2026-01-05 | PCG | 16.18 | 16.22 | 15.69 | 16.08 | 16.08 | 2.307e+7 |
| 2026-01-05 | UNM | 75.3 | 78.25 | 75 | 77.38 | 77.38 | 1.281e+6 |
| 2026-01-05 | PEG | 80.15 | 80.29 | 77.6 | 78.71 | 78.71 | 3.699e+6 |
| 2026-01-05 | PENN | 14.82 | 15.48 | 14.81 | 15.14 | 15.14 | 3.126e+6 |
| 2026-01-05 | PEP | 140.4 | 140.55 | 138.16 | 138.68 | 138.68 | 9.031e+6 |
| 2026-01-05 | PFE | 24.38 | 24.57 | 24.14 | 24.35 | 24.35 | 5.262e+7 |
| 2026-01-05 | PFG | 87.75 | 90.46 | 87.37 | 89.7 | 89.7 | 1.107e+6 |
| 2026-01-05 | ZBH | 90.03 | 92.83 | 89.37 | 92.4 | 92.4 | 1.990e+6 |
| 2026-01-05 | PG | 139.06 | 139.31 | 137.58 | 138.34 | 138.34 | 1.230e+7 |
| 2026-01-05 | PHM | 117.75 | 120.95 | 117.74 | 119.6 | 119.6 | 1.429e+6 |
| 2026-01-05 | PKG | 208.99 | 210.58 | 206.58 | 209.9 | 209.9 | 759,538 |
| 2026-01-05 | PH | 894.89 | 913.9 | 889.82 | 903.16 | 903.16 | 632,349 |
| 2026-01-05 | STT | 128.08 | 133.78 | 127.72 | 132.13 | 132.13 | 2.336e+6 |
| 2026-01-05 | UA | 5.14 | 5.26 | 5.02 | 5.16 | 5.16 | 7.596e+6 |
| 2026-01-05 | PSX | 133.92 | 139.82 | 133.72 | 137.84 | 137.84 | 4.820e+6 |
| 2026-01-05 | ROL | 57.97 | 59.06 | 57.96 | 58.55 | 58.55 | 2.365e+6 |
| 2026-01-05 | PVH | 67.79 | 69.16 | 67.4 | 68.35 | 68.35 | 735,521 |
| 2026-01-05 | VRSN | 237.61 | 239.44 | 234.76 | 237.73 | 237.73 | 649,960 |
| 2026-01-05 | PWR | 444.61 | 452.15 | 434.91 | 435.73 | 435.73 | 1.185e+6 |
| 2026-01-05 | SO | 85.36 | 85.59 | 83.87 | 85.49 | 85.49 | 4.948e+6 |
| 2026-01-05 | POOL | 226.46 | 235.8 | 225.91 | 233.11 | 233.11 | 1.045e+6 |
| 2026-01-05 | PYPL | 57.83 | 59.93 | 57.72 | 59.11 | 59.11 | 1.712e+7 |
| 2026-01-05 | Q | 84.95 | 86.82 | 84.93 | 85.06 | 85.06 | 1.270e+6 |
| 2026-01-05 | VLTO | 97.81 | 99.8 | 97.35 | 99.04 | 99.04 | 1.211e+6 |
| 2026-01-05 | QCOM | 174.35 | 177.71 | 172.9 | 175.19 | 175.19 | 8.972e+6 |
| 2026-01-05 | XRX | 2.44 | 2.53 | 2.4 | 2.46 | 2.46 | 3.537e+6 |
| 2026-01-05 | QRVO | 87.44 | 88.26 | 86.81 | 87.06 | 87.06 | 797,430 |
| 2026-01-05 | R | 190.71 | 193.82 | 184.61 | 185.64 | 185.64 | 550,536 |
| 2026-01-05 | RCL | 279.52 | 284.83 | 274.91 | 278.68 | 278.68 | 2.290e+6 |
| 2026-01-05 | REG | 66.93 | 68.02 | 66.7 | 67.91 | 67.91 | 1.098e+6 |
| 2026-01-05 | PSA | 255.18 | 258.74 | 253.95 | 258.27 | 258.27 | 1.299e+6 |
| 2026-01-05 | REGN | 767.65 | 769.92 | 751.18 | 761.18 | 761.18 | 835,909 |
| 2026-01-05 | TGNA | 19.13 | 19.28 | 19.13 | 19.21 | 19.21 | 1.291e+6 |
| 2026-01-05 | VNT | 37.97 | 38.66 | 37.97 | 38.03 | 38.03 | 1.163e+6 |
| 2026-01-05 | RF | 27.3 | 28.17 | 27.23 | 28.01 | 28.01 | 1.979e+7 |
| 2026-01-05 | SOLS | 49.23 | 50.17 | 48.72 | 49.28 | 49.28 | 1.886e+6 |
| 2026-01-05 | ZTS | 124.56 | 128.77 | 124.36 | 128.26 | 128.26 | 5.126e+6 |
| 2026-01-05 | RIG | 4.43 | 4.43 | 4.1 | 4.31 | 4.31 | 4.273e+7 |
| 2026-01-05 | RJF | 162.8 | 169.01 | 162.8 | 166.71 | 166.71 | 1.489e+6 |
| 2026-01-05 | RL | 361.7 | 366.46 | 356.26 | 357.54 | 357.54 | 677,500 |
| 2026-01-05 | RMD | 241.98 | 245.98 | 241.25 | 244.06 | 244.06 | 773,918 |