Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14701–14750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-27 | VAL | 101.51 | 104.24 | 101.18 | 102.24 | 102.24 | 972,113 |
| 2026-03-27 | ODFL | 185.94 | 188.93 | 184.46 | 188.34 | 188.34 | 1.798e+6 |
| 2026-03-27 | O | 59.81 | 60.69 | 59.53 | 60.16 | 60.16 | 5.342e+6 |
| 2026-03-27 | OGN | 6.09 | 6.14 | 5.82 | 5.83 | 5.83 | 2.931e+6 |
| 2026-03-27 | PLD | 129.22 | 130.35 | 128.53 | 128.9 | 128.9 | 3.005e+6 |
| 2026-03-27 | OI | 10.46 | 10.52 | 10.17 | 10.25 | 10.25 | 1.676e+6 |
| 2026-03-27 | TYL | 338.91 | 340.6 | 330.15 | 334.03 | 334.03 | 418,100 |
| 2026-03-27 | OMC | 75.24 | 75.36 | 73.56 | 73.82 | 73.82 | 5.216e+6 |
| 2026-03-27 | PSKY | 8.88 | 9.02 | 8.65 | 8.79 | 8.79 | 9.834e+6 |
| 2026-03-27 | ON | 61.39 | 61.39 | 57.94 | 58.35 | 58.35 | 7.137e+6 |
| 2026-03-27 | RRC | 47.26 | 48.31 | 47 | 47.65 | 47.65 | 3.518e+6 |
| 2026-03-27 | ORCL | 140.44 | 141.19 | 137.81 | 139.17 | 139.17 | 1.793e+7 |
| 2026-03-27 | USB | 50.77 | 50.97 | 49.98 | 50.33 | 50.33 | 1.077e+7 |
| 2026-03-27 | OTIS | 76.94 | 77.08 | 75.44 | 75.49 | 75.49 | 4.074e+6 |
| 2026-03-27 | SCHW | 93.53 | 93.62 | 91.64 | 92.03 | 92.03 | 7.252e+6 |
| 2026-03-27 | PANW | 147.55 | 149.37 | 143.5 | 147.02 | 147.02 | 1.143e+7 |
| 2026-03-27 | VFC | 16.31 | 16.53 | 16.08 | 16.4 | 16.4 | 5.095e+6 |
| 2026-03-27 | PAYC | 121.23 | 121.23 | 116.31 | 117.06 | 117.06 | 1.115e+6 |
| 2026-03-27 | VST | 151.75 | 160.2 | 151.75 | 155.48 | 155.48 | 4.555e+6 |
| 2026-03-27 | PAYX | 92.07 | 92.07 | 89.39 | 90.52 | 90.52 | 3.584e+6 |
| 2026-03-27 | ULTA | 517.62 | 524.1 | 509.44 | 510.34 | 510.34 | 622,608 |
| 2026-03-27 | PCAR | 114.83 | 114.87 | 112.19 | 112.4 | 112.4 | 2.377e+6 |
| 2026-03-27 | WDC | 274.9 | 282.5 | 270 | 275.34 | 275.34 | 6.956e+6 |
| 2026-03-27 | PCG | 17.32 | 17.48 | 17.05 | 17.12 | 17.12 | 1.851e+7 |
| 2026-03-27 | SMCI | 22.21 | 22.36 | 21.38 | 21.97 | 21.97 | 3.302e+7 |
| 2026-03-27 | PEG | 80.58 | 81.58 | 80.12 | 80.71 | 80.71 | 2.188e+6 |
| 2026-03-27 | TT | 406.09 | 414.62 | 405.02 | 410.23 | 410.23 | 1.293e+6 |
| 2026-03-27 | PENN | 14.43 | 14.55 | 13.65 | 13.77 | 13.77 | 3.504e+6 |
| 2026-03-27 | RVTY | 86.62 | 87.79 | 83.73 | 83.83 | 83.83 | 835,300 |
| 2026-03-27 | PEP | 151.14 | 154.54 | 150.47 | 153.04 | 153.04 | 6.664e+6 |
| 2026-03-27 | TAP | 42.13 | 43.56 | 42 | 43.4 | 43.4 | 3.425e+6 |
| 2026-03-27 | PFE | 27.28 | 27.32 | 26.58 | 26.6 | 26.6 | 2.912e+7 |
| 2026-03-27 | UNM | 73.9 | 73.9 | 72.2 | 72.47 | 72.47 | 1.158e+6 |
| 2026-03-27 | PFG | 88.56 | 89.14 | 86.81 | 87.01 | 87.01 | 1.322e+6 |
| 2026-03-27 | UA | 5.73 | 5.77 | 5.58 | 5.63 | 5.63 | 1.994e+6 |
| 2026-03-27 | PG | 141.65 | 143 | 140.95 | 141.64 | 141.64 | 1.156e+7 |
| 2026-03-27 | URI | 725.08 | 746.09 | 723.52 | 732.79 | 732.79 | 590,171 |
| 2026-03-27 | PGR | 203.15 | 203.64 | 197.95 | 198.74 | 198.74 | 2.219e+6 |
| 2026-03-27 | TMUS | 212.91 | 214.02 | 210.66 | 210.82 | 210.82 | 6.055e+6 |
| 2026-03-27 | PH | 898.04 | 903.28 | 882.96 | 886.43 | 886.43 | 613,426 |
| 2026-03-27 | WDAY | 127.23 | 127.38 | 122.3 | 124.18 | 124.18 | 3.640e+6 |
| 2026-03-27 | PSX | 181.94 | 187.17 | 180.65 | 186.92 | 186.92 | 3.568e+6 |
| 2026-03-27 | VLTO | 86.12 | 86.59 | 84.86 | 84.9 | 84.9 | 2.128e+6 |
| 2026-03-27 | PVH | 65.9 | 67.26 | 65.76 | 66.4 | 66.4 | 1.214e+6 |
| 2026-03-27 | PSA | 267.6 | 270.25 | 264.45 | 266.01 | 266.01 | 1.078e+6 |
| 2026-03-27 | PWR | 548.59 | 564.01 | 548.36 | 549.87 | 549.87 | 1.204e+6 |
| 2026-03-27 | NDAQ | 82.86 | 83.1 | 81 | 81.48 | 81.48 | 2.938e+6 |
| 2026-03-27 | PYPL | 44.72 | 44.79 | 43.55 | 43.59 | 43.59 | 1.743e+7 |
| 2026-03-27 | OKE | 92.49 | 94.17 | 92.18 | 92.85 | 92.85 | 4.821e+6 |
| 2026-03-27 | QCOM | 129.89 | 130.04 | 126.68 | 127.11 | 127.11 | 8.965e+6 |