Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15301–15350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-26 | OXY | 62.35 | 64.44 | 62.14 | 64.36 | 64.36 | 2.066e+7 |
| 2026-03-26 | NVR | 6,516.17 | 6,631 | 6,493.09 | 6,530.22 | 6,530.22 | 21,035 |
| 2026-03-26 | SYY | 81.54 | 83.06 | 81.44 | 82.02 | 82.02 | 2.024e+6 |
| 2026-03-26 | PHM | 116.77 | 119 | 116.77 | 117.12 | 117.12 | 1.664e+6 |
| 2026-03-26 | NWL | 3.51 | 3.62 | 3.43 | 3.47 | 3.47 | 4.566e+6 |
| 2026-03-26 | ZBRA | 205.27 | 211.64 | 203.71 | 204.42 | 204.42 | 415,000 |
| 2026-03-26 | NWS | 27.43 | 27.59 | 27.03 | 27.55 | 27.55 | 1.109e+6 |
| 2026-03-26 | NXPI | 196.63 | 199.76 | 195 | 196.92 | 196.92 | 3.635e+6 |
| 2026-03-26 | WFC | 79.44 | 79.84 | 78.27 | 78.57 | 78.57 | 1.543e+7 |
| 2026-03-26 | ODFL | 188.7 | 191.56 | 186.84 | 187.93 | 187.93 | 1.744e+6 |
| 2026-03-26 | O | 59.43 | 60.13 | 59.38 | 59.75 | 59.75 | 3.981e+6 |
| 2026-03-26 | VAL | 99.63 | 102.73 | 99.63 | 101.94 | 101.94 | 797,954 |
| 2026-03-26 | OGN | 6.04 | 6.28 | 6 | 6.04 | 6.04 | 2.520e+6 |
| 2026-03-26 | OI | 10.71 | 10.9 | 10.44 | 10.52 | 10.52 | 1.538e+6 |
| 2026-03-26 | PLD | 129.49 | 130.91 | 128.97 | 129.74 | 129.74 | 3.058e+6 |
| 2026-03-26 | OMC | 75.45 | 76.49 | 73.88 | 75.3 | 75.3 | 4.155e+6 |
| 2026-03-26 | TYL | 328.89 | 347.79 | 328.89 | 341.07 | 341.07 | 362,652 |
| 2026-03-26 | ON | 61.8 | 62.57 | 60.57 | 60.87 | 60.87 | 7.462e+6 |
| 2026-03-26 | OKE | 90.76 | 93.17 | 90.71 | 92.46 | 92.46 | 3.908e+6 |
| 2026-03-26 | ORCL | 143.39 | 145.96 | 142.04 | 142.31 | 142.31 | 1.696e+7 |
| 2026-03-26 | RRC | 47 | 47.75 | 46.67 | 46.83 | 46.83 | 3.873e+6 |
| 2026-03-26 | OTIS | 77.96 | 78.98 | 76.82 | 76.97 | 76.97 | 3.231e+6 |
| 2026-03-26 | PNC | 203.31 | 205.05 | 202.68 | 203.89 | 203.89 | 1.949e+6 |
| 2026-03-26 | USB | 50.97 | 51.41 | 50.78 | 51.06 | 51.06 | 7.317e+6 |
| 2026-03-26 | PANW | 152.24 | 159.39 | 152.2 | 156.36 | 156.36 | 6.082e+6 |
| 2026-03-26 | SCHW | 94.34 | 94.82 | 93.5 | 94.13 | 94.13 | 6.984e+6 |
| 2026-03-26 | PAYC | 118.68 | 124.4 | 118.68 | 123.03 | 123.03 | 1.889e+6 |
| 2026-03-26 | UNH | 269.99 | 274.64 | 267.18 | 268.05 | 268.05 | 6.219e+6 |
| 2026-03-26 | TROW | 89.39 | 90.88 | 89.02 | 90.23 | 90.23 | 3.010e+6 |
| 2026-03-26 | VFC | 16.99 | 17.36 | 16.45 | 16.53 | 16.53 | 4.712e+6 |
| 2026-03-26 | PAYX | 91.89 | 95.02 | 91.84 | 92.4 | 92.4 | 5.360e+6 |
| 2026-03-26 | VST | 149.5 | 152.67 | 146.49 | 152.3 | 152.3 | 4.438e+6 |
| 2026-03-26 | PCAR | 115.73 | 116.7 | 114.68 | 114.97 | 114.97 | 2.493e+6 |
| 2026-03-26 | PCG | 17.37 | 17.49 | 17.21 | 17.32 | 17.32 | 1.887e+7 |
| 2026-03-26 | PEG | 80.62 | 81.22 | 80.3 | 80.5 | 80.5 | 1.853e+6 |
| 2026-03-26 | PENN | 14.51 | 14.97 | 14.42 | 14.57 | 14.57 | 2.458e+6 |
| 2026-03-26 | PEP | 151.93 | 153.15 | 150.67 | 150.83 | 150.83 | 5.677e+6 |
| 2026-03-26 | RVTY | 87.07 | 89.26 | 86.86 | 87.05 | 87.05 | 576,700 |
| 2026-03-26 | PFE | 26.81 | 27.36 | 26.8 | 27.12 | 27.12 | 2.884e+7 |
| 2026-03-26 | PFG | 88.6 | 90 | 87.8 | 88.94 | 88.94 | 1.529e+6 |
| 2026-03-26 | TAP | 41.35 | 42.51 | 41.08 | 41.91 | 41.91 | 3.072e+6 |
| 2026-03-26 | PG | 142.62 | 143.49 | 141.18 | 141.36 | 141.36 | 6.443e+6 |
| 2026-03-26 | UA | 5.81 | 5.92 | 5.74 | 5.76 | 5.76 | 1.946e+6 |
| 2026-03-26 | PGR | 204.25 | 206.21 | 202.61 | 202.8 | 202.8 | 2.080e+6 |
| 2026-03-26 | PH | 912.7 | 918.17 | 897.06 | 899.42 | 899.42 | 772,500 |
| 2026-03-26 | MPC | 240.97 | 248.81 | 239.67 | 247.37 | 247.37 | 2.038e+6 |
| 2026-03-26 | PSX | 180.05 | 186.21 | 180 | 182.68 | 182.68 | 3.276e+6 |
| 2026-03-26 | VRT | 273.81 | 274.16 | 252.4 | 252.4 | 252.4 | 6.622e+6 |
| 2026-03-26 | TGT | 114.79 | 117.24 | 114.6 | 115.9 | 115.9 | 3.403e+6 |
| 2026-03-26 | STT | 124.97 | 126.18 | 124.06 | 124.83 | 124.83 | 1.654e+6 |