Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49551–49600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | NWSA | 25.97 | 26.51 | 25.92 | 26.08 | 26.08 | 3.563e+6 |
| 2026-01-05 | ROK | 399.52 | 410.31 | 399.52 | 402.09 | 402.09 | 832,247 |
| 2026-01-05 | STI | 8.29 | 9.3 | 7.92 | 9.19 | 9.19 | 242,129 |
| 2026-01-05 | STLD | 175.79 | 176.95 | 169.61 | 171.3 | 171.3 | 1.775e+6 |
| 2026-01-05 | ROP | 428.84 | 435.2 | 426.8 | 430.56 | 430.56 | 1.189e+6 |
| 2026-01-05 | PLD | 127.68 | 129.77 | 126.75 | 128.66 | 128.66 | 3.265e+6 |
| 2026-01-05 | OMC | 78.48 | 79.94 | 77.34 | 77.58 | 77.58 | 6.076e+6 |
| 2026-01-05 | NDSN | 239.52 | 246.53 | 239.52 | 245.14 | 245.14 | 374,100 |
| 2026-01-05 | UPS | 97.91 | 99.24 | 97.56 | 98.93 | 98.93 | 5.734e+6 |
| 2026-01-05 | MLM | 627.93 | 641.84 | 627.93 | 641.21 | 641.21 | 458,800 |
| 2026-01-05 | TYL | 431.93 | 446.09 | 430 | 441.1 | 441.1 | 353,715 |
| 2026-01-05 | ROST | 182.52 | 186.39 | 182.52 | 186.29 | 186.29 | 2.343e+6 |
| 2026-01-05 | VNO | 33.03 | 33.85 | 33.03 | 33.47 | 33.47 | 1.085e+6 |
| 2026-01-05 | RSG | 208.61 | 213.03 | 207.68 | 212.24 | 212.24 | 1.369e+6 |
| 2026-01-05 | VEEV | 219.5 | 223.82 | 217.88 | 221.32 | 221.32 | 1.576e+6 |
| 2026-01-05 | URI | 856.31 | 902.13 | 854.81 | 883.2 | 883.2 | 1.145e+6 |
| 2026-01-05 | RVTY | 97.35 | 102.44 | 97.35 | 101.92 | 101.92 | 1.370e+6 |
| 2026-01-05 | SATS | 113.02 | 113.47 | 109.61 | 110.67 | 110.67 | 3.594e+6 |
| 2026-01-05 | SYF | 83.92 | 86.8 | 83.92 | 86.04 | 86.04 | 3.231e+6 |
| 2026-01-05 | SBNY | 1.2 | 1.2 | 0.8 | 1.2 | 1.2 | 15,400 |
| 2026-01-05 | SBUX | 82.48 | 86.18 | 82.38 | 85.5 | 85.5 | 9.894e+6 |
| 2026-01-05 | VICI | 27.65 | 27.99 | 27.3 | 27.68 | 27.68 | 2.017e+7 |
| 2026-01-05 | SE | 133.86 | 142.8 | 133.34 | 139.78 | 139.78 | 6.905e+6 |
| 2026-01-05 | UHS | 218.78 | 223.86 | 216.81 | 222.65 | 222.65 | 909,729 |
| 2026-01-05 | SEDG | 32.6 | 33.33 | 30.74 | 31.26 | 31.26 | 3.710e+6 |
| 2026-01-05 | TGT | 98.46 | 101.27 | 97.97 | 100.13 | 100.13 | 7.421e+6 |
| 2026-01-05 | SHW | 324.52 | 331.6 | 321.33 | 330.61 | 330.61 | 1.662e+6 |
| 2026-01-05 | SIG | 84.89 | 90.32 | 84.89 | 88.93 | 88.93 | 858,000 |
| 2026-01-05 | SMCI | 31.68 | 32.04 | 29.98 | 30.07 | 30.07 | 3.859e+7 |
| 2026-01-05 | T | 23.88 | 24.21 | 23.84 | 24.17 | 24.17 | 4.896e+7 |
| 2026-01-05 | TAP | 46.36 | 46.63 | 45.02 | 45.84 | 45.84 | 3.295e+6 |
| 2026-01-05 | TDG | 1,358.29 | 1,388 | 1,358.29 | 1,367.89 | 1,367.89 | 296,641 |
| 2026-01-05 | TDY | 518.77 | 538.94 | 515.16 | 524.09 | 524.09 | 403,842 |
| 2026-01-05 | TE | 8.04 | 8.46 | 7.56 | 8.2 | 8.2 | 1.852e+7 |
| 2026-01-05 | TMUS | 198.22 | 201.47 | 197.48 | 199.9 | 199.9 | 4.022e+6 |
| 2026-01-05 | TECH | 58.86 | 62.94 | 58.86 | 62.83 | 62.83 | 2.560e+6 |
| 2026-01-05 | TEL | 232.68 | 235.54 | 228.76 | 229.81 | 229.81 | 1.735e+6 |
| 2026-01-05 | TER | 211.68 | 221.82 | 211.63 | 219.32 | 219.32 | 4.272e+6 |
| 2026-01-05 | TFX | 120.98 | 124.5 | 120.98 | 123.78 | 123.78 | 566,818 |
| 2026-01-05 | WSM | 186.19 | 194.61 | 184.21 | 190.4 | 190.4 | 1.279e+6 |
| 2026-01-05 | THC | 198.88 | 208.29 | 198.88 | 207.01 | 207.01 | 1.358e+6 |
| 2026-01-05 | NBR | 58.32 | 58.88 | 55.19 | 58.25 | 58.25 | 639,900 |
| 2026-01-05 | TKO | 204.22 | 205.15 | 201.51 | 202.83 | 202.83 | 1.280e+6 |
| 2026-01-05 | SWK | 74.92 | 76.97 | 74.49 | 76.36 | 76.36 | 1.416e+6 |
| 2026-01-05 | TRGP | 187.91 | 188.12 | 175.88 | 181.65 | 181.65 | 1.686e+6 |
| 2026-01-05 | STX | 294.46 | 297.49 | 277.21 | 289.33 | 289.33 | 3.350e+6 |
| 2026-01-05 | RHI | 26.03 | 26.96 | 25.4 | 25.5 | 25.5 | 2.472e+6 |
| 2026-01-05 | TJX | 153.06 | 154.07 | 151.95 | 152.9 | 152.9 | 5.027e+6 |
| 2026-01-05 | TMO | 593.18 | 610.84 | 591.92 | 610.59 | 610.59 | 2.488e+6 |
| 2026-01-05 | WM | 216.96 | 218.83 | 214.23 | 218.58 | 218.58 | 2.180e+6 |