Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13501–13550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-31 | VLO | 248.6 | 253.7 | 241.4 | 245.91 | 245.91 | 3.744e+6 |
| 2026-03-31 | PCAR | 113.42 | 116.03 | 112.76 | 115.14 | 115.14 | 2.460e+6 |
| 2026-03-31 | OXY | 65.97 | 67.45 | 62.77 | 65 | 65 | 3.496e+7 |
| 2026-03-31 | TMUS | 213.88 | 214.62 | 207.79 | 210.03 | 210.03 | 7.070e+6 |
| 2026-03-31 | PEG | 81.73 | 81.73 | 80.19 | 80.95 | 80.95 | 3.465e+6 |
| 2026-03-31 | XYZ | 58.23 | 60.57 | 57.8 | 60.18 | 60.18 | 7.405e+6 |
| 2026-03-31 | PENN | 14.27 | 15.27 | 14.04 | 15.03 | 15.03 | 7.440e+6 |
| 2026-03-31 | WDC | 259 | 271.09 | 254.5 | 270.49 | 270.49 | 8.782e+6 |
| 2026-03-31 | PEP | 157.67 | 157.67 | 154.17 | 155.29 | 155.29 | 8.034e+6 |
| 2026-03-31 | SIG | 82.79 | 86.23 | 81.72 | 84.31 | 84.31 | 922,915 |
| 2026-03-31 | PFE | 27.53 | 27.85 | 27.33 | 27.62 | 27.62 | 4.484e+7 |
| 2026-03-31 | ZBRA | 200.89 | 212.12 | 200.89 | 209.08 | 209.08 | 597,149 |
| 2026-03-31 | PFG | 89.41 | 91.18 | 88.55 | 90.11 | 90.11 | 1.038e+6 |
| 2026-03-31 | TFC | 44.89 | 45.53 | 44.43 | 45.49 | 45.49 | 1.001e+7 |
| 2026-03-31 | PG | 143.74 | 143.84 | 141.22 | 143.36 | 143.36 | 1.041e+7 |
| 2026-03-31 | UA | 5.71 | 5.94 | 5.69 | 5.79 | 5.79 | 4.472e+6 |
| 2026-03-31 | PGR | 201.64 | 201.64 | 196.28 | 198.14 | 198.14 | 3.162e+6 |
| 2026-03-31 | TSN | 64.23 | 64.23 | 63.23 | 64.07 | 64.07 | 2.525e+6 |
| 2026-03-31 | PH | 875.23 | 893.66 | 866.36 | 893.22 | 893.22 | 1.073e+6 |
| 2026-03-31 | PKG | 211.64 | 213.35 | 208.13 | 212.22 | 212.22 | 785,400 |
| 2026-03-31 | PSX | 183.69 | 186.02 | 177.35 | 180.87 | 180.87 | 4.552e+6 |
| 2026-03-31 | URI | 722.2 | 738.27 | 710.02 | 727.06 | 727.06 | 779,411 |
| 2026-03-31 | PVH | 67.42 | 70 | 66.7 | 69.76 | 69.76 | 2.261e+6 |
| 2026-03-31 | UPS | 95.18 | 96.8 | 94.18 | 96.75 | 96.75 | 6.868e+6 |
| 2026-03-31 | PWR | 536.7 | 555.26 | 521.93 | 548.91 | 548.91 | 1.387e+6 |
| 2026-03-31 | SYF | 67.07 | 68.1 | 65.93 | 67.75 | 67.75 | 3.847e+6 |
| 2026-03-31 | PYPL | 44.74 | 45.47 | 44.28 | 45.23 | 45.23 | 1.270e+7 |
| 2026-03-31 | SO | 96.14 | 96.3 | 94.47 | 95.73 | 95.73 | 6.716e+6 |
| 2026-03-31 | QCOM | 128.4 | 129.29 | 125.78 | 128.78 | 128.78 | 1.222e+7 |
| 2026-03-31 | WDAY | 128.88 | 131.41 | 127.38 | 129.92 | 129.92 | 3.319e+6 |
| 2026-03-31 | QRVO | 76.99 | 77.85 | 75.68 | 77.4 | 77.4 | 875,045 |
| 2026-03-31 | WM | 230.06 | 230.6 | 227.39 | 229.79 | 229.79 | 1.770e+6 |
| 2026-03-31 | R | 199.5 | 206.42 | 199.11 | 203.9 | 203.9 | 250,307 |
| 2026-03-31 | ZTS | 116.39 | 117.73 | 115.16 | 117.7 | 117.7 | 3.929e+6 |
| 2026-03-31 | REG | 75.97 | 77.13 | 74.77 | 75.66 | 75.66 | 1.611e+6 |
| 2026-03-31 | VLTO | 87.11 | 89.02 | 86.54 | 88.42 | 88.42 | 2.848e+6 |
| 2026-03-31 | REGN | 756.34 | 773.11 | 754.68 | 771.49 | 771.49 | 642,702 |
| 2026-03-31 | PSA | 268.95 | 272 | 264.9 | 270.88 | 270.88 | 1.512e+6 |
| 2026-03-31 | RF | 25.69 | 26.2 | 25.48 | 26.12 | 26.12 | 1.413e+7 |
| 2026-03-31 | TT | 405.11 | 419.82 | 405.11 | 416.74 | 416.74 | 1.437e+6 |
| 2026-03-31 | RHI | 24.97 | 25.52 | 24.43 | 24.85 | 24.85 | 2.349e+6 |
| 2026-03-31 | UAL | 86.83 | 92.51 | 86.56 | 92.07 | 92.07 | 9.943e+6 |
| 2026-03-31 | RIG | 6.69 | 6.89 | 6.49 | 6.63 | 6.63 | 3.653e+7 |
| 2026-03-31 | UNH | 263 | 271.88 | 262.61 | 270.59 | 270.59 | 9.171e+6 |
| 2026-03-31 | RL | 331.83 | 346.5 | 331.83 | 343.99 | 343.99 | 874,501 |
| 2026-03-31 | TYL | 343.2 | 346.37 | 338.68 | 342.38 | 342.38 | 437,043 |
| 2026-03-31 | RMD | 221.93 | 224.39 | 218.75 | 223.82 | 223.82 | 939,419 |
| 2026-03-31 | TROW | 90.17 | 91.37 | 89.18 | 90.14 | 90.14 | 3.204e+6 |
| 2026-03-31 | ROK | 351.54 | 359.82 | 348.74 | 357.77 | 357.77 | 1.055e+6 |
| 2026-03-31 | SLB | 52.22 | 53 | 51.04 | 51.39 | 51.39 | 2.227e+7 |