Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14101–14150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-30 | OTIS | 75.6 | 76.54 | 74.82 | 75.87 | 75.87 | 3.030e+6 |
| 2026-03-30 | PANW | 151.95 | 159.16 | 151.47 | 154.35 | 154.35 | 1.220e+7 |
| 2026-03-30 | MSCI | 524.55 | 533.59 | 522.12 | 529.97 | 529.97 | 365,051 |
| 2026-03-30 | PAYC | 117.88 | 121.76 | 117.39 | 120.97 | 120.97 | 906,403 |
| 2026-03-30 | PLD | 130.7 | 130.92 | 128.11 | 128.78 | 128.78 | 3.327e+6 |
| 2026-03-30 | MU | 362.66 | 362.81 | 318.4 | 321.8 | 321.8 | 7.383e+7 |
| 2026-03-30 | PAYX | 90.5 | 92.45 | 90.4 | 91.94 | 91.94 | 3.749e+6 |
| 2026-03-30 | TYL | 336.92 | 346.19 | 335.66 | 341.15 | 341.15 | 347,360 |
| 2026-03-30 | PCAR | 113.66 | 113.66 | 111.68 | 112.12 | 112.12 | 2.194e+6 |
| 2026-03-30 | PNC | 201.79 | 202.68 | 199.22 | 200.12 | 200.12 | 1.928e+6 |
| 2026-03-30 | OKE | 93.46 | 94.08 | 91.41 | 91.86 | 91.86 | 4.974e+6 |
| 2026-03-30 | SCHW | 92.66 | 93.4 | 92.04 | 92.73 | 92.73 | 6.407e+6 |
| 2026-03-30 | VLO | 254.48 | 257.21 | 247.26 | 249.09 | 249.09 | 4.124e+6 |
| 2026-03-30 | PCG | 17.42 | 17.57 | 17.3 | 17.43 | 17.43 | 1.723e+7 |
| 2026-03-30 | UNM | 73.32 | 73.4 | 71.3 | 72.56 | 72.56 | 1.562e+6 |
| 2026-03-30 | ULTA | 514.8 | 520 | 506.4 | 510.09 | 510.09 | 701,862 |
| 2026-03-30 | PEG | 81.86 | 82.16 | 81.06 | 81.39 | 81.39 | 2.650e+6 |
| 2026-03-30 | PENN | 13.74 | 14.1 | 13.65 | 13.99 | 13.99 | 2.303e+6 |
| 2026-03-30 | WY | 23.98 | 24.67 | 23.92 | 24.28 | 24.28 | 6.985e+6 |
| 2026-03-30 | PEP | 153.82 | 158.39 | 153.37 | 156.82 | 156.82 | 1.039e+7 |
| 2026-03-30 | WDC | 282.43 | 286.87 | 249.06 | 251.67 | 251.67 | 9.064e+6 |
| 2026-03-30 | PFE | 26.98 | 27.37 | 26.71 | 27.32 | 27.32 | 4.670e+7 |
| 2026-03-30 | TT | 414.34 | 415.14 | 403.14 | 403.93 | 403.93 | 1.717e+6 |
| 2026-03-30 | SPG | 182.16 | 184.25 | 181.76 | 182.35 | 182.35 | 1.823e+6 |
| 2026-03-30 | PFG | 88.08 | 89.42 | 87.21 | 88.23 | 88.23 | 1.175e+6 |
| 2026-03-30 | PG | 141.97 | 144.48 | 141.51 | 143.64 | 143.64 | 1.162e+7 |
| 2026-03-30 | PGR | 199.47 | 203.47 | 199.01 | 201.29 | 201.29 | 2.688e+6 |
| 2026-03-30 | UA | 5.65 | 5.74 | 5.46 | 5.53 | 5.53 | 3.096e+6 |
| 2026-03-30 | PH | 895.35 | 897.66 | 856.78 | 859.53 | 859.53 | 787,633 |
| 2026-03-30 | TSN | 64.24 | 64.28 | 63.44 | 63.76 | 63.76 | 2.288e+6 |
| 2026-03-30 | PSX | 188.14 | 189.24 | 183.42 | 183.48 | 183.48 | 2.805e+6 |
| 2026-03-30 | PVH | 66.74 | 68 | 66.27 | 66.56 | 66.56 | 2.000e+6 |
| 2026-03-30 | URI | 736.05 | 741.09 | 710.97 | 712.39 | 712.39 | 513,640 |
| 2026-03-30 | PWR | 557.8 | 557.8 | 527.13 | 533.68 | 533.68 | 1.559e+6 |
| 2026-03-30 | UPS | 94.53 | 94.81 | 93.13 | 93.38 | 93.38 | 5.233e+6 |
| 2026-03-30 | PYPL | 44 | 45.02 | 43.92 | 44.67 | 44.67 | 1.778e+7 |
| 2026-03-30 | TMUS | 211.66 | 216.35 | 210.93 | 213.94 | 213.94 | 5.900e+6 |
| 2026-03-30 | QCOM | 127.45 | 128.6 | 126.34 | 127.07 | 127.07 | 1.156e+7 |
| 2026-03-30 | SIG | 84.15 | 85.36 | 80.18 | 80.73 | 80.73 | 1.228e+6 |
| 2026-03-30 | NEM | 104.79 | 106.03 | 101.93 | 103.12 | 103.12 | 1.088e+7 |
| 2026-03-30 | QRVO | 77.47 | 77.82 | 75.44 | 76.02 | 76.02 | 580,800 |
| 2026-03-30 | R | 198.02 | 200.03 | 195.55 | 196.03 | 196.03 | 275,124 |
| 2026-03-30 | REG | 74.6 | 75.56 | 74.48 | 74.89 | 74.89 | 994,900 |
| 2026-03-30 | VLTO | 85.83 | 86.73 | 85.15 | 85.88 | 85.88 | 1.901e+6 |
| 2026-03-30 | REGN | 742.72 | 756.55 | 740.36 | 748.17 | 748.17 | 630,455 |
| 2026-03-30 | RF | 25.45 | 25.53 | 25.03 | 25.24 | 25.24 | 1.458e+7 |
| 2026-03-30 | PSA | 270.11 | 270.95 | 263.98 | 265.13 | 265.13 | 1.053e+6 |
| 2026-03-30 | RHI | 24.66 | 25.37 | 24.46 | 25.2 | 25.2 | 2.466e+6 |
| 2026-03-30 | RIG | 7.07 | 7.14 | 6.62 | 6.65 | 6.65 | 4.215e+7 |
| 2026-03-30 | UAL | 88.14 | 89.15 | 84.64 | 85.21 | 85.21 | 7.268e+6 |