Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50201–50250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-02 | UHS | 217.61 | 220.25 | 214.89 | 219.67 | 219.67 | 675,500 |
| 2026-01-02 | TE | 7 | 8.12 | 6.99 | 7.84 | 7.84 | 2.627e+7 |
| 2026-01-02 | TRGP | 182.01 | 186 | 180.62 | 184.92 | 184.92 | 895,837 |
| 2026-01-02 | TECH | 58.62 | 60.34 | 58.21 | 59.46 | 59.46 | 1.942e+6 |
| 2026-01-02 | TMUS | 201.28 | 201.72 | 198.07 | 198.62 | 198.62 | 3.826e+6 |
| 2026-01-02 | TEL | 228.82 | 231.78 | 226.86 | 231.62 | 231.62 | 1.370e+6 |
| 2026-01-02 | V | 348.43 | 348.61 | 342.06 | 345.05 | 345.05 | 5.404e+6 |
| 2026-01-02 | TER | 199.13 | 208.64 | 199.1 | 207.39 | 207.39 | 3.224e+6 |
| 2026-01-02 | SWKS | 63.4 | 64.26 | 62.63 | 63.63 | 63.63 | 2.892e+6 |
| 2026-01-02 | TFX | 121.73 | 122.86 | 120.24 | 121.73 | 121.73 | 546,700 |
| 2026-01-02 | TJX | 152.32 | 153.41 | 151.12 | 153.34 | 153.34 | 4.065e+6 |
| 2026-01-02 | THC | 198.87 | 200.56 | 195.27 | 199.45 | 199.45 | 985,349 |
| 2026-01-02 | WSM | 181.39 | 187.65 | 180.16 | 186.52 | 186.52 | 1.688e+6 |
| 2026-01-02 | TKO | 209.09 | 210.52 | 205.53 | 206.11 | 206.11 | 1.132e+6 |
| 2026-01-02 | WDC | 177.12 | 187.68 | 176.62 | 187.61 | 187.61 | 6.808e+6 |
| 2026-01-02 | TMO | 578.92 | 593.12 | 576.43 | 591.92 | 591.92 | 2.052e+6 |
| 2026-01-02 | WY | 23.53 | 23.79 | 23.35 | 23.6 | 23.6 | 4.818e+6 |
| 2026-01-02 | TPL | 285.67 | 297.93 | 280.63 | 297.63 | 297.63 | 389,077 |
| 2026-01-02 | WM | 218.48 | 218.52 | 216.22 | 217.54 | 217.54 | 1.828e+6 |
| 2026-01-02 | TPR | 128.88 | 129.65 | 126.82 | 128.73 | 128.73 | 1.943e+6 |
| 2026-01-02 | ZBH | 89.73 | 90.76 | 89.26 | 89.78 | 89.78 | 1.383e+6 |
| 2026-01-02 | TRIP | 14.56 | 14.76 | 14.23 | 14.64 | 14.64 | 2.425e+6 |
| 2026-01-02 | SLB | 38.19 | 40.21 | 37.85 | 39.97 | 39.97 | 1.464e+7 |
| 2026-01-02 | TRMB | 78.86 | 78.95 | 76.72 | 78.33 | 78.33 | 2.550e+6 |
| 2026-01-02 | SWK | 73.99 | 76.03 | 73.21 | 75.63 | 75.63 | 1.199e+6 |
| 2026-01-02 | TRV | 287.57 | 289 | 282.17 | 284.16 | 284.16 | 1.223e+6 |
| 2026-01-02 | XOM | 118.49 | 121.05 | 118.02 | 121.02 | 121.02 | 1.418e+7 |
| 2026-01-02 | TSCO | 49.74 | 50.72 | 49.5 | 50.6 | 50.6 | 5.496e+6 |
| 2026-01-02 | STZ | 136.6 | 140.35 | 135.13 | 139.33 | 139.33 | 2.084e+6 |
| 2026-01-02 | TSLA | 457.8 | 458.34 | 435.3 | 438.07 | 438.07 | 8.554e+7 |
| 2026-01-02 | VNT | 37.38 | 37.92 | 37.11 | 37.78 | 37.78 | 928,800 |
| 2026-01-02 | TT | 389.94 | 398.53 | 387.75 | 397.04 | 397.04 | 1.234e+6 |
| 2026-01-02 | SPG | 182.36 | 183.74 | 180.79 | 181.87 | 181.87 | 987,617 |
| 2026-01-02 | VRTX | 454.34 | 455.99 | 448.52 | 452.13 | 452.13 | 825,333 |
| 2026-01-02 | PGR | 214.23 | 214.23 | 210.3 | 212.01 | 212.01 | 3.322e+6 |
| 2026-01-02 | VST | 163.66 | 169.04 | 163.66 | 165 | 165 | 3.838e+6 |
| 2026-01-02 | STX | 281.48 | 289.15 | 279.93 | 287.04 | 287.04 | 2.731e+6 |
| 2026-01-02 | VTR | 76.88 | 77.2 | 76.2 | 76.84 | 76.84 | 2.674e+6 |
| 2026-01-02 | TSN | 58.1 | 58.1 | 57.25 | 57.57 | 57.57 | 1.746e+6 |
| 2026-01-02 | VTRS | 12.31 | 12.35 | 12.08 | 12.27 | 12.27 | 6.825e+6 |
| 2026-01-02 | VRSN | 241.53 | 242.57 | 236.81 | 239 | 239 | 605,818 |
| 2026-01-02 | VZ | 39.48 | 39.61 | 39.03 | 39.24 | 39.24 | 3.086e+7 |
| 2026-01-02 | NFLX | 94.13 | 94.13 | 90.81 | 90.99 | 90.99 | 4.116e+7 |
| 2026-01-02 | WAB | 213.11 | 215.93 | 212.99 | 215.76 | 215.76 | 470,494 |
| 2026-01-02 | NBR | 54.4 | 56.5 | 53.45 | 55.4 | 55.4 | 317,950 |
| 2026-01-02 | WAT | 379.15 | 382.54 | 373.54 | 381.96 | 381.96 | 461,800 |
| 2026-01-02 | RHI | 25.94 | 26.14 | 25.23 | 26.08 | 26.08 | 2.187e+6 |
| 2026-01-02 | WBD | 28.79 | 28.85 | 28.41 | 28.51 | 28.51 | 2.776e+7 |
| 2026-01-02 | SEE | 41.25 | 41.44 | 41.25 | 41.32 | 41.32 | 2.331e+6 |
| 2026-01-02 | WEC | 103.9 | 105.52 | 103.12 | 104.69 | 104.69 | 1.899e+6 |