Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15401–15450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-26 | T | 28.77 | 28.91 | 28.52 | 28.62 | 28.62 | 2.990e+7 |
| 2026-03-26 | VNT | 36.4 | 36.75 | 35.84 | 35.94 | 35.94 | 731,246 |
| 2026-03-26 | TDG | 1,143.92 | 1,161.33 | 1,140.98 | 1,151.94 | 1,151.94 | 261,818 |
| 2026-03-26 | PODD | 216 | 221.11 | 215.62 | 218.11 | 218.11 | 1.040e+6 |
| 2026-03-26 | TDY | 619.67 | 626.32 | 609.5 | 611.08 | 611.08 | 298,715 |
| 2026-03-26 | WY | 23.53 | 23.87 | 23.37 | 23.6 | 23.6 | 4.186e+6 |
| 2026-03-26 | TE | 6.5 | 6.56 | 6.15 | 6.28 | 6.28 | 8.308e+6 |
| 2026-03-26 | SLG | 36.33 | 37.35 | 36 | 36.02 | 36.02 | 803,914 |
| 2026-03-26 | TECH | 52.51 | 53.53 | 52.1 | 52.6 | 52.6 | 1.493e+6 |
| 2026-03-26 | TEL | 204.85 | 208.35 | 202.2 | 202.42 | 202.42 | 1.951e+6 |
| 2026-03-26 | TER | 314.86 | 314.86 | 296.56 | 297.23 | 297.23 | 3.018e+6 |
| 2026-03-26 | SMCI | 23.32 | 23.74 | 21.86 | 22.21 | 22.21 | 5.378e+7 |
| 2026-03-26 | TFX | 107.63 | 110.54 | 107.27 | 110.2 | 110.2 | 845,000 |
| 2026-03-26 | XEL | 77.67 | 78.35 | 77.24 | 77.93 | 77.93 | 3.312e+6 |
| 2026-03-26 | THC | 197.92 | 202.1 | 195.07 | 195.46 | 195.46 | 589,500 |
| 2026-03-26 | TJX | 159.06 | 159.41 | 156.52 | 157.06 | 157.06 | 4.157e+6 |
| 2026-03-26 | TKO | 191.03 | 194.1 | 191.03 | 192.64 | 192.64 | 613,130 |
| 2026-03-26 | TMO | 489.75 | 496.26 | 485.82 | 488.85 | 488.85 | 1.302e+6 |
| 2026-03-26 | TPL | 531.37 | 538.3 | 521.06 | 522.28 | 522.28 | 335,852 |
| 2026-03-26 | SOLS | 74.38 | 75.84 | 74 | 74.43 | 74.43 | 1.205e+6 |
| 2026-03-26 | TPR | 145.16 | 147.46 | 141.34 | 141.41 | 141.41 | 1.867e+6 |
| 2026-03-26 | UHS | 185.14 | 188.4 | 184.86 | 185.09 | 185.09 | 393,500 |
| 2026-03-26 | NE | 49.29 | 50.35 | 49.24 | 49.83 | 49.83 | 1.324e+6 |
| 2026-03-26 | SYF | 66.91 | 67.87 | 66.3 | 66.53 | 66.53 | 2.330e+6 |
| 2026-03-26 | WU | 9.05 | 9.16 | 8.93 | 8.97 | 8.97 | 8.349e+6 |
| 2026-03-26 | UDR | 33.45 | 33.91 | 33.45 | 33.65 | 33.65 | 3.088e+6 |
| 2026-03-26 | TRGP | 243.57 | 251.19 | 242.81 | 249.25 | 249.25 | 1.488e+6 |
| 2026-03-26 | TRIP | 9.34 | 10.1 | 9.34 | 9.95 | 9.95 | 4.100e+6 |
| 2026-03-26 | TRMB | 65.4 | 66.65 | 65.14 | 65.45 | 65.45 | 1.420e+6 |
| 2026-03-26 | TRV | 290.16 | 293.01 | 289.16 | 291.13 | 291.13 | 1.158e+6 |
| 2026-03-26 | PKG | 211.46 | 215.16 | 210.35 | 212.6 | 212.6 | 807,800 |
| 2026-03-26 | TSCO | 45.91 | 46.56 | 45.7 | 45.89 | 45.89 | 4.050e+6 |
| 2026-03-26 | WM | 224.39 | 227.97 | 223.71 | 226.51 | 226.51 | 1.702e+6 |
| 2026-03-26 | TSLA | 381.6 | 384.44 | 371.87 | 372.11 | 372.11 | 5.552e+7 |
| 2026-03-26 | VRTX | 450.72 | 457.54 | 449.29 | 453.74 | 453.74 | 1.158e+6 |
| 2026-03-26 | VTR | 81.94 | 82.54 | 81.47 | 82.13 | 82.13 | 2.366e+6 |
| 2026-03-26 | PPG | 104.17 | 106.82 | 104.03 | 104.63 | 104.63 | 1.756e+6 |
| 2026-03-26 | VLO | 234.13 | 247.94 | 233.89 | 246.97 | 246.97 | 4.151e+6 |
| 2026-03-26 | VZ | 49.82 | 50.49 | 49.68 | 49.99 | 49.99 | 2.442e+7 |
| 2026-03-26 | WAT | 300.72 | 308.28 | 300.11 | 300.56 | 300.56 | 925,960 |
| 2026-03-26 | MSCI | 526.26 | 537.02 | 526.1 | 532.76 | 532.76 | 335,400 |
| 2026-03-26 | WBD | 27.16 | 27.22 | 27.07 | 27.07 | 27.07 | 2.575e+7 |
| 2026-03-26 | NWSA | 24.1 | 24.47 | 24.1 | 24.26 | 24.26 | 2.223e+6 |
| 2026-03-26 | WEC | 111.91 | 113.68 | 111.38 | 113.05 | 113.05 | 1.766e+6 |
| 2026-03-26 | XRAY | 11.49 | 12.16 | 11.49 | 11.67 | 11.67 | 3.101e+6 |
| 2026-03-26 | WELL | 194.35 | 196.94 | 193.99 | 194.87 | 194.87 | 1.970e+6 |
| 2026-03-26 | SNDK | 654 | 659.66 | 602.03 | 603.17 | 603.17 | 1.902e+7 |
| 2026-03-26 | VTRS | 13.35 | 13.5 | 13.23 | 13.27 | 13.27 | 4.707e+6 |
| 2026-03-26 | RJF | 144.59 | 145.24 | 142.77 | 143.66 | 143.66 | 1.325e+6 |
| 2026-03-26 | WHR | 54.58 | 55.83 | 53.37 | 53.61 | 53.61 | 1.671e+6 |