Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14201–14250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-30 | PPL | 38.08 | 38.36 | 37.89 | 38.02 | 38.02 | 4.100e+6 |
| 2026-03-30 | TKO | 187.78 | 197.23 | 187.24 | 195.41 | 195.41 | 2.613e+6 |
| 2026-03-30 | SLG | 35.4 | 36.08 | 34.61 | 35.26 | 35.26 | 1.032e+6 |
| 2026-03-30 | TMO | 478.43 | 483.58 | 474.16 | 480.05 | 480.05 | 1.820e+6 |
| 2026-03-30 | SYY | 74.28 | 74.7 | 67.7 | 68.78 | 68.78 | 2.464e+7 |
| 2026-03-30 | WSM | 177.3 | 179.7 | 174.55 | 176.14 | 176.14 | 1.597e+6 |
| 2026-03-30 | TPL | 519.07 | 520 | 465.59 | 467.37 | 467.37 | 609,301 |
| 2026-03-30 | TPR | 140.96 | 141.58 | 136.44 | 136.92 | 136.92 | 1.572e+6 |
| 2026-03-30 | SOLS | 75.99 | 77 | 72.3 | 72.4 | 72.4 | 1.990e+6 |
| 2026-03-30 | VNT | 35.34 | 35.34 | 34.03 | 34.21 | 34.21 | 759,300 |
| 2026-03-30 | WDAY | 124.6 | 129.92 | 124.6 | 128.77 | 128.77 | 3.590e+6 |
| 2026-03-30 | RTX | 191.69 | 192.2 | 184.8 | 186.37 | 186.37 | 5.044e+6 |
| 2026-03-30 | VNO | 25.02 | 25.59 | 24.67 | 25.18 | 25.18 | 1.533e+6 |
| 2026-03-30 | SWKS | 53.87 | 54.1 | 51.93 | 52.5 | 52.5 | 3.337e+6 |
| 2026-03-30 | TRGP | 250.09 | 251.06 | 245.15 | 246.85 | 246.85 | 1.602e+6 |
| 2026-03-30 | TRIP | 10.16 | 10.51 | 10.11 | 10.39 | 10.39 | 3.886e+6 |
| 2026-03-30 | XYL | 118.51 | 118.97 | 116.05 | 116.18 | 116.18 | 1.538e+6 |
| 2026-03-30 | TTWO | 192.79 | 195.62 | 191.23 | 193.08 | 193.08 | 2.087e+6 |
| 2026-03-30 | RRC | 48 | 48.17 | 45.83 | 46.21 | 46.21 | 3.595e+6 |
| 2026-03-30 | SNDK | 642.12 | 651 | 558.58 | 572.5 | 572.5 | 2.050e+7 |
| 2026-03-30 | TRMB | 63.71 | 64.14 | 62.01 | 62.54 | 62.54 | 2.366e+6 |
| 2026-03-30 | XRX | 1.37 | 1.38 | 1.24 | 1.25 | 1.25 | 4.188e+6 |
| 2026-03-30 | TRV | 287.68 | 293.13 | 286.15 | 291.82 | 291.82 | 1.390e+6 |
| 2026-03-30 | TSCO | 45.52 | 45.85 | 45.13 | 45.41 | 45.41 | 4.640e+6 |
| 2026-03-30 | TSLA | 365.86 | 367.29 | 352.14 | 355.28 | 355.28 | 6.795e+7 |
| 2026-03-30 | VRTX | 438.73 | 443.65 | 432.14 | 443.16 | 443.16 | 1.961e+6 |
| 2026-03-30 | VMC | 265 | 267.5 | 261.43 | 266.41 | 266.41 | 2.453e+6 |
| 2026-03-30 | VTR | 82.07 | 82.37 | 80.83 | 81.1 | 81.1 | 3.373e+6 |
| 2026-03-30 | VZ | 50.12 | 50.17 | 49.41 | 49.56 | 49.56 | 2.380e+7 |
| 2026-03-30 | NSC | 284.96 | 285.96 | 280.85 | 281.11 | 281.11 | 936,408 |
| 2026-03-30 | WU | 8.77 | 8.88 | 8.68 | 8.74 | 8.74 | 5.270e+6 |
| 2026-03-30 | SYF | 65.35 | 66.18 | 65.25 | 65.74 | 65.74 | 2.769e+6 |
| 2026-03-30 | TFC | 44.47 | 44.51 | 43.8 | 44.17 | 44.17 | 8.738e+6 |
| 2026-03-30 | WAT | 292.91 | 295.33 | 290.16 | 293.37 | 293.37 | 786,724 |
| 2026-03-30 | WBD | 27.14 | 27.17 | 27 | 27.09 | 27.09 | 2.540e+7 |
| 2026-03-30 | WEC | 114.8 | 115.24 | 114 | 114.35 | 114.35 | 1.666e+6 |
| 2026-03-30 | WELL | 197.26 | 198 | 194.23 | 194.64 | 194.64 | 2.530e+6 |
| 2026-03-30 | POOL | 198.52 | 202.28 | 195.67 | 199 | 199 | 801,946 |
| 2026-03-30 | WHR | 52.17 | 52.5 | 50.41 | 50.87 | 50.87 | 2.101e+6 |
| 2026-03-30 | WMB | 74.19 | 74.82 | 72.36 | 72.47 | 72.47 | 6.497e+6 |
| 2026-03-30 | USB | 50.65 | 50.79 | 49.99 | 50.36 | 50.36 | 8.690e+6 |
| 2026-03-30 | WMT | 123.47 | 125.02 | 122.9 | 123.26 | 123.26 | 2.043e+7 |
| 2026-03-30 | WRB | 65.31 | 66.44 | 65.06 | 66.25 | 66.25 | 4.206e+6 |
| 2026-03-30 | STT | 123.53 | 123.88 | 121.88 | 122.6 | 122.6 | 1.151e+6 |
| 2026-03-30 | WST | 246.74 | 248.39 | 244 | 245.14 | 245.14 | 793,000 |
| 2026-03-30 | WTW | 282.43 | 289.48 | 282.26 | 288.76 | 288.76 | 475,647 |
| 2026-03-30 | UDR | 33.43 | 33.85 | 33.06 | 33.24 | 33.24 | 3.346e+6 |
| 2026-03-30 | YUM | 155.19 | 156.31 | 152.9 | 154.59 | 154.59 | 1.269e+6 |
| 2026-03-30 | UNH | 260.18 | 262.33 | 256.67 | 261.79 | 261.79 | 7.775e+6 |
| 2026-03-30 | SMCI | 22.18 | 22.25 | 20.71 | 21.06 | 21.06 | 3.407e+7 |