Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50151–50200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-02 | SOLS | 48.46 | 49.26 | 48.18 | 49.23 | 49.23 | 1.426e+6 |
| 2026-01-02 | R | 189.75 | 193.07 | 188.85 | 192.59 | 192.59 | 208,100 |
| 2026-01-02 | ZTS | 125.32 | 125.89 | 122.9 | 124.84 | 124.84 | 3.259e+6 |
| 2026-01-02 | RCL | 277.03 | 283.41 | 275.77 | 281.76 | 281.76 | 1.340e+6 |
| 2026-01-02 | UPS | 96.31 | 98.16 | 95.45 | 97.98 | 97.98 | 5.032e+6 |
| 2026-01-02 | REG | 68.01 | 68.02 | 67.14 | 67.31 | 67.31 | 1.332e+6 |
| 2026-01-02 | URI | 807.11 | 843.51 | 807.11 | 841.43 | 841.43 | 536,573 |
| 2026-01-02 | REGN | 772.18 | 777.66 | 763.72 | 774.23 | 774.23 | 464,826 |
| 2026-01-02 | PLTR | 181.3 | 181.35 | 166.35 | 167.86 | 167.86 | 6.063e+7 |
| 2026-01-02 | RF | 26.83 | 27.41 | 26.56 | 27.3 | 27.3 | 1.073e+7 |
| 2026-01-02 | NWSA | 26.03 | 26.24 | 25.78 | 26.08 | 26.08 | 4.017e+6 |
| 2026-01-02 | RIG | 4.15 | 4.29 | 4.08 | 4.24 | 4.24 | 2.584e+7 |
| 2026-01-02 | PSA | 256.48 | 257.64 | 254.01 | 255.83 | 255.83 | 946,227 |
| 2026-01-02 | RJF | 159.63 | 163.15 | 159.04 | 162.99 | 162.99 | 1.429e+6 |
| 2026-01-02 | VNO | 33.25 | 33.7 | 32.89 | 33.45 | 33.45 | 742,200 |
| 2026-01-02 | RL | 354.03 | 361.57 | 353.9 | 361.54 | 361.54 | 458,506 |
| 2026-01-02 | NDSN | 240.44 | 241.18 | 238.52 | 240.29 | 240.29 | 305,300 |
| 2026-01-02 | RMD | 240.48 | 244.05 | 238.74 | 243.52 | 243.52 | 961,307 |
| 2026-01-02 | WMB | 59.68 | 60.72 | 59.15 | 60.41 | 60.41 | 4.330e+6 |
| 2026-01-02 | ROK | 389.44 | 396.08 | 387.77 | 395.95 | 395.95 | 532,700 |
| 2026-01-02 | STLD | 171.1 | 176.05 | 170.63 | 175.52 | 175.52 | 929,751 |
| 2026-01-02 | ROP | 443.6 | 443.87 | 427.11 | 433.44 | 433.44 | 914,348 |
| 2026-01-02 | PLD | 126.72 | 128.28 | 126.22 | 128.02 | 128.02 | 3.281e+6 |
| 2026-01-02 | ROST | 180.21 | 182.39 | 178.65 | 182.36 | 182.36 | 2.566e+6 |
| 2026-01-02 | POOL | 225.09 | 227.59 | 223.1 | 226.66 | 226.66 | 605,900 |
| 2026-01-02 | RSG | 209.96 | 210.21 | 208.65 | 209.61 | 209.61 | 1.152e+6 |
| 2026-01-02 | UA | 4.94 | 5.23 | 4.93 | 5.07 | 5.07 | 8.286e+6 |
| 2026-01-02 | RVTY | 97.06 | 98.18 | 96.44 | 98.01 | 98.01 | 858,141 |
| 2026-01-02 | TTD | 38.2 | 38.24 | 36.79 | 37.68 | 37.68 | 9.783e+6 |
| 2026-01-02 | SATS | 108.68 | 112.69 | 108.68 | 112.18 | 112.18 | 3.856e+6 |
| 2026-01-02 | MLM | 618.49 | 634.42 | 616.32 | 633.66 | 633.66 | 480,211 |
| 2026-01-02 | SBNY | 1.2 | 1.2 | 1.02 | 1.2 | 1.2 | 12,942 |
| 2026-01-02 | VLO | 161.49 | 163.89 | 160.33 | 163.53 | 163.53 | 1.939e+6 |
| 2026-01-02 | SBUX | 83.2 | 83.93 | 82.01 | 82.95 | 82.95 | 1.133e+7 |
| 2026-01-02 | SYF | 83.03 | 83.98 | 82.6 | 83.96 | 83.96 | 1.407e+6 |
| 2026-01-02 | SE | 131.53 | 133.5 | 129.16 | 131.49 | 131.49 | 3.407e+6 |
| 2026-01-02 | VICI | 27.71 | 27.81 | 27.32 | 27.7 | 27.7 | 8.304e+6 |
| 2026-01-02 | SEDG | 30.04 | 31.83 | 29.99 | 31.36 | 31.36 | 3.111e+6 |
| 2026-01-02 | RTX | 182.13 | 185.87 | 180.81 | 185.85 | 185.85 | 3.326e+6 |
| 2026-01-02 | SHW | 321.7 | 328.39 | 321.07 | 326.27 | 326.27 | 1.643e+6 |
| 2026-01-02 | PODD | 285.46 | 286.52 | 280.18 | 282.92 | 282.92 | 456,800 |
| 2026-01-02 | SIG | 83.39 | 85.88 | 82.94 | 85.48 | 85.48 | 885,900 |
| 2026-01-02 | TTWO | 257.71 | 257.71 | 250.2 | 251.6 | 251.6 | 1.318e+6 |
| 2026-01-02 | T | 24.26 | 24.27 | 23.97 | 24.03 | 24.03 | 2.872e+7 |
| 2026-01-02 | SBAC | 189.74 | 191.4 | 188.67 | 190.03 | 190.03 | 380,800 |
| 2026-01-02 | TAP | 46.53 | 47.13 | 45.97 | 46.92 | 46.92 | 2.764e+6 |
| 2026-01-02 | ROL | 59.37 | 59.63 | 58.22 | 58.63 | 58.63 | 2.318e+6 |
| 2026-01-02 | TDG | 1,329.03 | 1,359.98 | 1,319.75 | 1,358.55 | 1,358.55 | 278,700 |
| 2026-01-02 | TFC | 48.26 | 48.91 | 47.84 | 48.73 | 48.73 | 5.931e+6 |
| 2026-01-02 | TDY | 513 | 519.42 | 510.73 | 518.77 | 518.77 | 184,420 |