Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

50101–50150 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-02	RRC	34.84	35.34	34.26	35.22	35.22	2.154e+6
2026-01-02	ON	55.25	57.33	55.17	56.7	56.7	8.044e+6
2026-01-02	SCHW	99.08	101.13	98.72	100.87	100.87	8.409e+6
2026-01-02	ORCL	196.26	197.37	193.02	194.51	194.51	1.454e+7
2026-01-02	NTRS	136	138.57	135.78	138.5	138.5	658,100
2026-01-02	ORLY	90.74	91.03	89.97	90.34	90.34	4.557e+6
2026-01-02	OMC	79.96	81.14	78.81	80.52	80.52	3.740e+6
2026-01-02	OTIS	86.3	87.58	85.91	87.41	87.41	2.002e+6
2026-01-02	PPG	101.78	103.43	100.77	103.08	103.08	1.810e+6
2026-01-02	OXY	41.05	42.54	40.84	42.18	42.18	1.080e+7
2026-01-02	SO	85.78	86.26	85.22	85.79	85.79	4.274e+6
2026-01-02	PANW	184.81	184.81	177.23	179.37	179.37	6.910e+6
2026-01-02	WDAY	215.2	215.4	202.22	205.79	205.79	6.048e+6
2026-01-02	PAYC	159	159.42	151.43	151.99	151.99	965,378
2026-01-02	VFC	18.1	18.23	17.81	18.07	18.07	3.874e+6
2026-01-02	PAYX	109.56	109.64	105.86	106.12	106.12	3.215e+6
2026-01-02	UAL	112.6	113.57	110.96	113.01	113.01	2.621e+6
2026-01-02	PBI	10.46	10.47	10.12	10.18	10.18	1.908e+6
2026-01-02	WFC	92.32	94.35	91.84	94.2	94.2	9.243e+6
2026-01-02	PCAR	109.17	111.55	108.38	110.93	110.93	3.809e+6
2026-01-02	XYZ	65.72	65.72	62.52	65.15	65.15	6.830e+6
2026-01-02	PCG	16.14	16.33	15.85	16.22	16.22	1.611e+7
2026-01-02	TGT	96.02	99.05	95.2	98.57	98.57	7.064e+6
2026-01-02	PEG	80.14	80.75	79.22	80.34	80.34	1.783e+6
2026-01-02	SMCI	29.96	31.4	29.93	30.96	30.96	3.068e+7
2026-01-02	PENN	14.84	14.97	14.39	14.85	14.85	2.533e+6
2026-01-02	XYL	135.83	136.87	135.17	136.65	136.65	671,617
2026-01-02	PEP	141.95	142.14	140.84	140.97	140.97	7.182e+6
2026-01-02	PM	158.84	160.71	157.8	158.88	158.88	3.938e+6
2026-01-02	PFE	24.17	24.48	24.02	24.36	24.36	3.598e+7
2026-01-02	UNM	76.33	76.64	75.62	76.31	76.31	1.084e+6
2026-01-02	PFG	87.52	88.81	86.82	88.62	88.62	851,741
2026-01-02	TYL	450.63	451.74	431.68	435.83	435.83	353,691
2026-01-02	PG	141.04	141.27	139.2	139.74	139.74	8.946e+6
2026-01-02	VEEV	223.41	224.63	218.59	219.49	219.49	1.078e+6
2026-01-02	PH	877.99	890.98	872.42	890.31	890.31	300,463
2026-01-02	PHM	118.2	118.83	116.44	118.82	118.82	1.282e+6
2026-01-02	PSX	127.02	128.63	126.76	128.57	128.57	1.777e+6
2026-01-02	PKG	204.75	210.19	203.39	209.89	209.89	584,200
2026-01-02	PVH	67.7	68.43	66.65	67.78	67.78	677,624
2026-01-02	STT	127.73	128.26	126.17	128.21	128.21	2.218e+6
2026-01-02	PWR	424.86	441.88	424.86	439.59	439.59	887,063
2026-01-02	VLTO	99.07	99.46	97.75	98.35	98.35	1.124e+6
2026-01-02	PYPL	58.49	58.62	57.47	57.96	57.96	1.469e+7
2026-01-02	XRX	2.35	2.44	2.35	2.41	2.41	2.440e+6
2026-01-02	Q	81.64	86.27	81.56	84.93	84.93	1.221e+6
2026-01-02	STI	7.41	10.9	7.28	8	8	1.532e+6
2026-01-02	QCOM	172.69	173.57	171.1	171.88	171.88	6.532e+6
2026-01-02	TGNA	19.27	19.33	19.13	19.18	19.18	899,640
2026-01-02	QRVO	85.4	87.07	85.08	86.27	86.27	1.005e+6

← anterior siguiente →