Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14151–14200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-30 | RL | 330.27 | 332.92 | 325.9 | 326.6 | 326.6 | 823,600 |
| 2026-03-30 | RMD | 221.34 | 221.34 | 217.74 | 219.38 | 219.38 | 1.075e+6 |
| 2026-03-30 | ROK | 352.34 | 354.14 | 346.46 | 347.44 | 347.44 | 758,700 |
| 2026-03-30 | NDAQ | 82.42 | 84.1 | 82.25 | 83.52 | 83.52 | 2.634e+6 |
| 2026-03-30 | ZTS | 114.3 | 116.09 | 113.09 | 115.83 | 115.83 | 2.913e+6 |
| 2026-03-30 | PKG | 214.1 | 214.1 | 208.91 | 209.04 | 209.04 | 709,292 |
| 2026-03-30 | ROL | 52.77 | 53.1 | 52.25 | 52.86 | 52.86 | 3.162e+6 |
| 2026-03-30 | SLB | 54.3 | 54.8 | 51.31 | 51.53 | 51.53 | 2.058e+7 |
| 2026-03-30 | ROP | 344.86 | 353.12 | 340.56 | 351.06 | 351.06 | 1.299e+6 |
| 2026-03-30 | OXY | 65.61 | 67.05 | 65.61 | 66.24 | 66.24 | 2.302e+7 |
| 2026-03-30 | PTC | 139.38 | 141.47 | 137.56 | 139.66 | 139.66 | 969,554 |
| 2026-03-30 | ROST | 211.69 | 212.61 | 207.48 | 208.79 | 208.79 | 3.010e+6 |
| 2026-03-30 | RSG | 216.51 | 223.81 | 215.23 | 221.05 | 221.05 | 1.936e+6 |
| 2026-03-30 | XEL | 79.14 | 79.73 | 78.72 | 79.17 | 79.17 | 4.946e+6 |
| 2026-03-30 | PPG | 104.13 | 104.72 | 102.69 | 103.15 | 103.15 | 1.363e+6 |
| 2026-03-30 | SATS | 116.1 | 118.31 | 110.03 | 112.23 | 112.23 | 4.796e+6 |
| 2026-03-30 | SBAC | 167.46 | 171.11 | 166.76 | 168.81 | 168.81 | 811,100 |
| 2026-03-30 | SBNY | 0.65 | 0.72 | 0.65 | 0.65 | 0.65 | 31,538 |
| 2026-03-30 | MPC | 253.04 | 254.8 | 243.9 | 244.23 | 244.23 | 2.631e+6 |
| 2026-03-30 | SWK | 69.04 | 69.52 | 67.21 | 67.42 | 67.42 | 1.513e+6 |
| 2026-03-30 | TGT | 119 | 120.36 | 116.84 | 117.67 | 117.67 | 4.425e+6 |
| 2026-03-30 | SBUX | 85.89 | 87.34 | 85.71 | 86.21 | 86.21 | 7.422e+6 |
| 2026-03-30 | SE | 78.76 | 79.62 | 77.6 | 78.31 | 78.31 | 3.395e+6 |
| 2026-03-30 | SEDG | 52.51 | 52.9 | 45.8 | 47.37 | 47.37 | 3.510e+6 |
| 2026-03-30 | SEE | 41.98 | 42.06 | 41.95 | 41.95 | 41.95 | 3.885e+6 |
| 2026-03-30 | TXN | 190.64 | 191.74 | 184.02 | 185.48 | 185.48 | 6.025e+6 |
| 2026-03-30 | SHW | 317.67 | 321.32 | 314.18 | 315.08 | 315.08 | 1.943e+6 |
| 2026-03-30 | PLTR | 143.27 | 144.12 | 136.3 | 137.55 | 137.55 | 4.129e+7 |
| 2026-03-30 | T | 28.91 | 29.06 | 28.42 | 28.48 | 28.48 | 3.529e+7 |
| 2026-03-30 | SO | 95.87 | 96.78 | 95.35 | 96.13 | 96.13 | 5.908e+6 |
| 2026-03-30 | VRT | 253.71 | 255.45 | 231.7 | 234.22 | 234.22 | 6.930e+6 |
| 2026-03-30 | PSKY | 8.85 | 9.07 | 8.76 | 8.92 | 8.92 | 8.344e+6 |
| 2026-03-30 | TDG | 1,148.09 | 1,154.36 | 1,127.56 | 1,132.88 | 1,132.88 | 667,860 |
| 2026-03-30 | WM | 226.36 | 232.19 | 225 | 229.96 | 229.96 | 1.515e+6 |
| 2026-03-30 | TDY | 603.04 | 603.04 | 579.04 | 584.07 | 584.07 | 403,118 |
| 2026-03-30 | TROW | 89.45 | 90.39 | 88.61 | 89.03 | 89.03 | 3.014e+6 |
| 2026-03-30 | TE | 5.85 | 5.96 | 5.38 | 5.62 | 5.62 | 1.197e+7 |
| 2026-03-30 | NWSA | 24.38 | 24.83 | 24.32 | 24.78 | 24.78 | 5.406e+6 |
| 2026-03-30 | NDSN | 262.79 | 262.79 | 253.85 | 256.16 | 256.16 | 416,024 |
| 2026-03-30 | TECH | 51.41 | 52.22 | 51.04 | 51.94 | 51.94 | 1.758e+6 |
| 2026-03-30 | UHS | 186.2 | 186.2 | 181.81 | 182.1 | 182.1 | 601,802 |
| 2026-03-30 | XYZ | 56.32 | 58.11 | 56.32 | 57.03 | 57.03 | 5.246e+6 |
| 2026-03-30 | PODD | 205.86 | 210.57 | 205.11 | 208.01 | 208.01 | 792,700 |
| 2026-03-30 | TEL | 204.09 | 205.64 | 196.83 | 197.88 | 197.88 | 3.357e+6 |
| 2026-03-30 | TER | 300.88 | 300.88 | 272.96 | 276.24 | 276.24 | 3.130e+6 |
| 2026-03-30 | TFX | 115.72 | 116.25 | 113.39 | 114.63 | 114.63 | 797,339 |
| 2026-03-30 | THC | 193.5 | 193.5 | 187.64 | 188 | 188 | 955,333 |
| 2026-03-30 | WAB | 243.25 | 243.68 | 236.22 | 237.08 | 237.08 | 564,923 |
| 2026-03-30 | TDC | 25.53 | 25.73 | 24.52 | 24.75 | 24.75 | 1.650e+6 |
| 2026-03-30 | TJX | 156.56 | 157.14 | 154.74 | 155.28 | 155.28 | 3.868e+6 |