Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

14751–14800 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-03-27	VNO	25.38	25.48	24.57	24.71	24.71	1.758e+6
2026-03-27	QRVO	80.06	80.07	76.51	77.35	77.35	1.149e+6
2026-03-27	PLTR	145.88	145.96	141.56	143.06	143.06	3.579e+7
2026-03-27	R	198.07	200.41	196.38	196.77	196.77	303,316
2026-03-27	SLB	52.35	53.7	51.9	53.5	53.5	2.205e+7
2026-03-27	REG	74.45	75.05	73.97	74.3	74.3	904,502
2026-03-27	XEL	78.11	79.13	77.69	78.09	78.09	3.787e+6
2026-03-27	REGN	755.52	758.34	735.54	736.61	736.61	492,200
2026-03-27	PPG	103.93	104.5	102.64	103.15	103.15	1.532e+6
2026-03-27	RF	25.42	25.5	25.05	25.16	25.16	1.167e+7
2026-03-27	XRAY	11.57	11.65	11.28	11.47	11.47	3.828e+6
2026-03-27	RHI	24.25	24.52	23.86	24.3	24.3	3.266e+6
2026-03-27	ZTS	116.31	116.78	112.8	112.86	112.86	3.602e+6
2026-03-27	RIG	6.86	7.04	6.8	6.93	6.93	3.837e+7
2026-03-27	SWK	70.27	70.79	68.53	68.82	68.82	1.246e+6
2026-03-27	RL	329.16	334.68	324.34	327.82	327.82	656,039
2026-03-27	TGT	116.01	120.32	115.41	118.72	118.72	8.113e+6
2026-03-27	RMD	221.85	221.85	218.92	219.82	219.82	985,000
2026-03-27	UPS	94.9	95.33	92.5	93.23	93.23	5.915e+6
2026-03-27	ROK	350.27	354.32	349.63	350.42	350.42	818,559
2026-03-27	TXN	190.74	192	188.38	189.37	189.37	5.793e+6
2026-03-27	ROL	52.52	52.83	52.14	52.28	52.28	2.491e+6
2026-03-27	PNC	202.85	205.21	200.27	200.85	200.85	2.040e+6
2026-03-27	ROP	349	350.69	342.99	343.54	343.54	1.247e+6
2026-03-27	SYY	82	82.1	81.03	81.19	81.19	2.616e+6
2026-03-27	ROST	213.58	213.99	210.83	211.69	211.69	2.572e+6
2026-03-27	VRT	249.96	256.84	248.5	251.07	251.07	5.445e+6
2026-03-27	RSG	216.7	218.34	215.16	215.22	215.22	1.064e+6
2026-03-27	SYF	65.98	66.16	64.69	65.1	65.1	2.844e+6
2026-03-27	SATS	111.54	116.6	111.01	115.21	115.21	5.713e+6
2026-03-27	RTX	191.61	192.31	188.67	188.92	188.92	3.865e+6
2026-03-27	SBAC	164.63	167.6	164.02	166.06	166.06	836,767
2026-03-27	VTRS	13.26	13.29	12.93	12.95	12.95	4.995e+6
2026-03-27	SBNY	0.6	0.65	0.5507	0.65	0.65	186,400
2026-03-27	NSC	279.9	283.93	279.73	282.03	282.03	1.215e+6
2026-03-27	SBUX	90.22	90.42	85.1	86.3	86.3	1.243e+7
2026-03-27	XYZ	58.33	58.53	55.86	55.98	55.98	5.514e+6
2026-03-27	SE	79.27	79.99	77.89	78.16	78.16	2.504e+6
2026-03-27	WM	227.41	228.69	225	225.06	225.06	1.787e+6
2026-03-27	SEDG	49.48	52.22	49.25	51.76	51.76	3.043e+6
2026-03-27	SIG	86.66	86.66	83.08	83.71	83.71	948,818
2026-03-27	SEE	42	42.01	41.98	42	42	1.908e+6
2026-03-27	TROW	89.61	90.25	88.21	88.45	88.45	2.917e+6
2026-03-27	SHW	317.59	320.12	314.02	314.55	314.55	1.292e+6
2026-03-27	VMC	266.01	266.25	260.4	260.94	260.94	1.040e+6
2026-03-27	T	28.7	29.07	28.52	28.8	28.8	3.816e+7
2026-03-27	PODD	216.83	218.05	208.14	208.22	208.22	893,131
2026-03-27	TDG	1,147.15	1,153.45	1,138.84	1,140.03	1,140.03	402,047
2026-03-27	WAB	243.17	244.94	239.57	240.82	240.82	741,000
2026-03-27	TDY	605	611.32	592.45	593.31	593.31	299,300

← anterior siguiente →