Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49601–49650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | V | 343.08 | 356.06 | 342.63 | 352.34 | 352.34 | 7.592e+6 |
| 2026-01-05 | TPL | 306.56 | 307.09 | 292.2 | 297.2 | 297.2 | 519,982 |
| 2026-01-05 | PLTR | 174.88 | 175.82 | 171.79 | 174.04 | 174.04 | 3.951e+7 |
| 2026-01-05 | TPR | 129.31 | 130.35 | 127.73 | 128.19 | 128.19 | 2.908e+6 |
| 2026-01-05 | WDC | 193.08 | 195.77 | 182.71 | 187.79 | 187.79 | 9.827e+6 |
| 2026-01-05 | TRIP | 14.65 | 15.23 | 14.52 | 14.76 | 14.76 | 1.997e+6 |
| 2026-01-05 | TRMB | 78.34 | 80.26 | 78.34 | 79.27 | 79.27 | 1.715e+6 |
| 2026-01-05 | TRV | 282.41 | 290.44 | 281.6 | 286.72 | 286.72 | 1.555e+6 |
| 2026-01-05 | TFC | 48.37 | 49.97 | 48.28 | 49.45 | 49.45 | 1.105e+7 |
| 2026-01-05 | XYL | 136.1 | 139.36 | 136.09 | 138.53 | 138.53 | 931,660 |
| 2026-01-05 | TSCO | 50.18 | 50.63 | 49.41 | 49.61 | 49.61 | 1.370e+7 |
| 2026-01-05 | RRC | 34.81 | 34.97 | 33.49 | 34.62 | 34.62 | 4.447e+6 |
| 2026-01-05 | PPG | 101.76 | 105.05 | 101.76 | 103.93 | 103.93 | 1.700e+6 |
| 2026-01-05 | TSLA | 447.99 | 457.55 | 444.57 | 451.67 | 451.67 | 6.794e+7 |
| 2026-01-05 | SWKS | 64.09 | 65.58 | 63.8 | 64.39 | 64.39 | 3.269e+6 |
| 2026-01-05 | TT | 394.35 | 402.72 | 389.29 | 390.03 | 390.03 | 1.277e+6 |
| 2026-01-05 | VRTX | 448.83 | 450.72 | 443.12 | 448.8 | 448.8 | 931,443 |
| 2026-01-05 | VST | 169.14 | 171.43 | 159.97 | 162.71 | 162.71 | 4.385e+6 |
| 2026-01-05 | VTR | 76.85 | 76.85 | 74.47 | 75.95 | 75.95 | 3.799e+6 |
| 2026-01-05 | VTRS | 12.23 | 12.24 | 12 | 12.18 | 12.18 | 1.011e+7 |
| 2026-01-05 | VZ | 39.15 | 39.24 | 38.57 | 38.96 | 38.96 | 4.309e+7 |
| 2026-01-05 | WAB | 215.37 | 218.39 | 215.36 | 216.48 | 216.48 | 698,464 |
| 2026-01-05 | SLB | 42.75 | 44.9 | 42.28 | 43.55 | 43.55 | 5.636e+7 |
| 2026-01-05 | NFLX | 90.92 | 92.63 | 90.84 | 91.46 | 91.46 | 3.918e+7 |
| 2026-01-05 | WAT | 381.96 | 395.44 | 380.3 | 394.97 | 394.97 | 433,400 |
| 2026-01-05 | WBD | 28.56 | 28.92 | 28.44 | 28.53 | 28.53 | 2.651e+7 |
| 2026-01-05 | WEC | 104.16 | 104.31 | 102.25 | 103.64 | 103.64 | 3.238e+6 |
| 2026-01-05 | TTD | 37.95 | 40.2 | 37.85 | 40.11 | 40.11 | 1.429e+7 |
| 2026-01-05 | ZBRA | 249.15 | 257.07 | 249.15 | 252.64 | 252.64 | 810,337 |
| 2026-01-05 | WMB | 60.96 | 61.06 | 58.61 | 60.72 | 60.72 | 7.238e+6 |
| 2026-01-05 | STZ | 141.13 | 143.58 | 139.96 | 140.65 | 140.65 | 4.964e+6 |
| 2026-01-05 | VLO | 177.75 | 182.98 | 175.59 | 178.62 | 178.62 | 9.057e+6 |
| 2026-01-05 | NSC | 284.43 | 288.69 | 283.46 | 285.42 | 285.42 | 1.053e+6 |
| 2026-01-05 | WELL | 185.72 | 185.73 | 180.65 | 183.45 | 183.45 | 3.651e+6 |
| 2026-01-05 | SLG | 45.93 | 47.42 | 45.81 | 46.6 | 46.6 | 1.192e+6 |
| 2026-01-05 | SBAC | 188.02 | 188.51 | 184.45 | 187.64 | 187.64 | 1.038e+6 |
| 2026-01-05 | WHR | 73.58 | 76.36 | 73.31 | 75.66 | 75.66 | 1.023e+6 |
| 2026-01-05 | PTC | 170.11 | 173.94 | 169.7 | 173.11 | 173.11 | 746,401 |
| 2026-01-05 | WDAY | 205.8 | 212.45 | 205.14 | 208.9 | 208.9 | 4.019e+6 |
| 2026-01-05 | TTWO | 252.43 | 258.56 | 251.35 | 257.31 | 257.31 | 1.109e+6 |
| 2026-01-05 | SEE | 41.3 | 41.46 | 41.3 | 41.31 | 41.31 | 3.068e+6 |
| 2026-01-05 | NTRS | 138.51 | 144.1 | 138.16 | 143.2 | 143.2 | 1.088e+6 |
| 2026-01-05 | SPG | 180.97 | 183.09 | 180.97 | 181.02 | 181.02 | 1.481e+6 |
| 2026-01-05 | XOM | 123.54 | 124.25 | 120.76 | 123.69 | 123.69 | 3.011e+7 |
| 2026-01-05 | A | 137.12 | 142.4 | 137.11 | 142.36 | 142.36 | 2.982e+6 |
| 2026-01-05 | HON | 193.76 | 199.68 | 192.89 | 199 | 199 | 3.846e+6 |
| 2026-01-05 | AA | 57.88 | 61.56 | 57.31 | 61.24 | 61.24 | 9.786e+6 |
| 2026-01-05 | LNC | 43.96 | 45.74 | 43.86 | 45.18 | 45.18 | 2.022e+6 |
| 2026-01-05 | AAL | 15.46 | 16.03 | 15.41 | 15.83 | 15.83 | 5.602e+7 |
| 2026-01-05 | LITE | 388.34 | 393 | 344.67 | 357.05 | 357.05 | 5.788e+6 |