Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15351–15400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-26 | Q | 117.1 | 118.97 | 112.19 | 112.78 | 112.78 | 1.603e+6 |
| 2026-03-26 | PBI | 10.75 | 10.99 | 10.73 | 10.88 | 10.88 | 2.636e+6 |
| 2026-03-26 | PVH | 67.18 | 68.97 | 66.43 | 66.45 | 66.45 | 977,800 |
| 2026-03-26 | PWR | 563.11 | 567.19 | 544.75 | 545.53 | 545.53 | 1.266e+6 |
| 2026-03-26 | XRX | 1.36 | 1.47 | 1.36 | 1.41 | 1.41 | 1.971e+6 |
| 2026-03-26 | PSA | 266.46 | 272.32 | 266.46 | 268.01 | 268.01 | 1.400e+6 |
| 2026-03-26 | PYPL | 44.48 | 45.97 | 44.47 | 45.2 | 45.2 | 1.461e+7 |
| 2026-03-26 | NDAQ | 83.51 | 84.93 | 83.51 | 83.78 | 83.78 | 1.696e+6 |
| 2026-03-26 | QCOM | 128.79 | 132.34 | 128.31 | 130.54 | 130.54 | 1.191e+7 |
| 2026-03-26 | TXN | 195.11 | 196.07 | 191.9 | 192.43 | 192.43 | 6.315e+6 |
| 2026-03-26 | TDC | 25.74 | 26.75 | 25.74 | 26.23 | 26.23 | 1.617e+6 |
| 2026-03-26 | WSM | 178.96 | 182.89 | 177.83 | 179.84 | 179.84 | 1.428e+6 |
| 2026-03-26 | URI | 738.04 | 750.79 | 734.52 | 740.69 | 740.69 | 422,500 |
| 2026-03-26 | QRVO | 79.53 | 82 | 79.17 | 80.61 | 80.61 | 910,648 |
| 2026-03-26 | VNO | 25.78 | 26.28 | 25.52 | 25.67 | 25.67 | 1.734e+6 |
| 2026-03-26 | R | 199.96 | 202.59 | 197.71 | 199.09 | 199.09 | 275,400 |
| 2026-03-26 | SLB | 51.55 | 52.69 | 51.48 | 52.31 | 52.31 | 1.652e+7 |
| 2026-03-26 | PLTR | 153.06 | 153.12 | 147.25 | 147.56 | 147.56 | 4.304e+7 |
| 2026-03-26 | REG | 74.35 | 75.16 | 74.21 | 74.37 | 74.37 | 777,943 |
| 2026-03-26 | REGN | 748.28 | 760.59 | 746.65 | 755.6 | 755.6 | 488,600 |
| 2026-03-26 | PSKY | 9.16 | 9.25 | 8.86 | 8.88 | 8.88 | 1.067e+7 |
| 2026-03-26 | RF | 25.58 | 25.81 | 25.38 | 25.51 | 25.51 | 1.786e+7 |
| 2026-03-26 | RHI | 23.95 | 24.87 | 23.9 | 24.55 | 24.55 | 2.853e+6 |
| 2026-03-26 | RIG | 6.75 | 6.95 | 6.71 | 6.89 | 6.89 | 3.159e+7 |
| 2026-03-26 | RL | 342.6 | 346.44 | 332.44 | 332.73 | 332.73 | 530,809 |
| 2026-03-26 | ZBH | 87.18 | 89.37 | 86.93 | 88.91 | 88.91 | 1.583e+6 |
| 2026-03-26 | SWK | 70.77 | 72.36 | 70.11 | 70.81 | 70.81 | 1.091e+6 |
| 2026-03-26 | UPS | 96.26 | 97.3 | 95.58 | 95.88 | 95.88 | 3.791e+6 |
| 2026-03-26 | RMD | 224.42 | 227.85 | 220.56 | 221.84 | 221.84 | 1.037e+6 |
| 2026-03-26 | ROK | 355.03 | 362.03 | 353.66 | 353.73 | 353.73 | 711,728 |
| 2026-03-26 | ROL | 53.03 | 53.63 | 52.42 | 52.63 | 52.63 | 2.504e+6 |
| 2026-03-26 | ORLY | 91.53 | 92.98 | 91.25 | 92.27 | 92.27 | 5.295e+6 |
| 2026-03-26 | ROP | 346.1 | 355.6 | 343.4 | 350.18 | 350.18 | 1.198e+6 |
| 2026-03-26 | ROST | 216.33 | 217.51 | 214.16 | 214.3 | 214.3 | 2.927e+6 |
| 2026-03-26 | RSG | 215.02 | 218.21 | 214.99 | 216.65 | 216.65 | 1.031e+6 |
| 2026-03-26 | VMC | 266.78 | 271.32 | 265.28 | 266.01 | 266.01 | 1.187e+6 |
| 2026-03-26 | PPL | 37.18 | 37.6 | 37.02 | 37.54 | 37.54 | 6.593e+6 |
| 2026-03-26 | SATS | 117.28 | 117.81 | 109.7 | 111.4 | 111.4 | 9.236e+6 |
| 2026-03-26 | SBAC | 163.58 | 165.91 | 162.07 | 165.17 | 165.17 | 662,948 |
| 2026-03-26 | SBNY | 0.6 | 0.63 | 0.6 | 0.6 | 0.6 | 5,913 |
| 2026-03-26 | SBUX | 91.77 | 92.22 | 90.2 | 90.69 | 90.69 | 6.134e+6 |
| 2026-03-26 | SE | 81.91 | 83.1 | 79.73 | 79.86 | 79.86 | 2.557e+6 |
| 2026-03-26 | SPG | 181.16 | 182.83 | 181.03 | 181.8 | 181.8 | 1.479e+6 |
| 2026-03-26 | SO | 93.82 | 94.75 | 93.58 | 94.64 | 94.64 | 3.723e+6 |
| 2026-03-26 | SEDG | 50.6 | 52.96 | 49.8 | 50.27 | 50.27 | 3.478e+6 |
| 2026-03-26 | SEE | 42.01 | 42.04 | 41.99 | 42 | 42 | 3.416e+6 |
| 2026-03-26 | UNM | 74.01 | 74.73 | 73.62 | 74.01 | 74.01 | 1.001e+6 |
| 2026-03-26 | SHW | 316.7 | 325.77 | 316.5 | 318.72 | 318.72 | 2.058e+6 |
| 2026-03-26 | TFC | 44.2 | 44.81 | 44.05 | 44.5 | 44.5 | 8.772e+6 |
| 2026-03-26 | NDSN | 269.05 | 272.21 | 264.19 | 264.96 | 264.96 | 247,210 |