Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15451–15500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-26 | XYL | 120.8 | 122.63 | 119.18 | 119.49 | 119.49 | 1.752e+6 |
| 2026-03-26 | WMB | 74.25 | 74.53 | 73.19 | 74.06 | 74.06 | 4.615e+6 |
| 2026-03-26 | WMT | 123.38 | 123.57 | 121.56 | 121.95 | 121.95 | 1.644e+7 |
| 2026-03-26 | TSN | 61.5 | 63.53 | 61.25 | 62.96 | 62.96 | 3.096e+6 |
| 2026-03-26 | WRB | 64.6 | 65.28 | 64.59 | 65.26 | 65.26 | 1.875e+6 |
| 2026-03-26 | WST | 245.78 | 252.22 | 244.53 | 247.93 | 247.93 | 1.059e+6 |
| 2026-03-26 | UAL | 91 | 94.71 | 91 | 92.69 | 92.69 | 5.992e+6 |
| 2026-03-26 | WTW | 288.55 | 292.8 | 284.93 | 285.85 | 285.85 | 406,249 |
| 2026-03-26 | PTC | 143.25 | 147.17 | 142.71 | 144.01 | 144.01 | 1.298e+6 |
| 2026-03-26 | XYZ | 59.34 | 61.4 | 59.11 | 59.37 | 59.37 | 5.610e+6 |
| 2026-03-26 | VLTO | 86.39 | 88.27 | 85.96 | 86.26 | 86.26 | 3.114e+6 |
| 2026-03-26 | YUM | 158.86 | 159.65 | 156.1 | 156.14 | 156.14 | 2.034e+6 |
| 2026-03-26 | ZION | 56.09 | 56.99 | 56.07 | 56.82 | 56.82 | 1.925e+6 |
| 2026-03-26 | TTWO | 190.5 | 197.17 | 190.35 | 194.72 | 194.72 | 1.677e+6 |
| 2026-03-26 | ULTA | 524.81 | 532 | 520.95 | 521.64 | 521.64 | 655,156 |
| 2026-03-26 | WAB | 250.17 | 252.87 | 244.76 | 245.24 | 245.24 | 951,051 |
| 2026-03-26 | RTX | 193.5 | 193.5 | 190.59 | 192.05 | 192.05 | 4.872e+6 |
| 2026-03-26 | TMUS | 212.58 | 213.47 | 210.93 | 211.59 | 211.59 | 5.202e+6 |
| 2026-03-26 | NSC | 280.45 | 282.31 | 278.54 | 282.06 | 282.06 | 2.168e+6 |
| 2026-03-26 | WDC | 286.79 | 291.81 | 272.83 | 273.35 | 273.35 | 9.727e+6 |
| 2026-03-26 | WDAY | 127.29 | 130.39 | 126 | 127.97 | 127.97 | 5.233e+6 |
| 2026-03-26 | ZTS | 115.13 | 118.06 | 114.8 | 116.12 | 116.12 | 2.726e+6 |
| 2026-03-26 | A | 113.6 | 114.26 | 113.01 | 113.22 | 113.22 | 2.562e+6 |
| 2026-03-26 | AA | 57.23 | 59.24 | 57.18 | 57.51 | 57.51 | 2.934e+6 |
| 2026-03-26 | ATO | 181.21 | 183.26 | 180.85 | 183.18 | 183.18 | 694,700 |
| 2026-03-26 | AAL | 10.53 | 10.82 | 10.52 | 10.71 | 10.71 | 4.186e+7 |
| 2026-03-26 | HON | 223.45 | 227.4 | 223.2 | 223.94 | 223.94 | 4.755e+6 |
| 2026-03-26 | AAP | 51.81 | 52.74 | 51.02 | 51.62 | 51.62 | 1.182e+6 |
| 2026-03-26 | EXC | 47.94 | 48.54 | 47.67 | 48.4 | 48.4 | 7.886e+6 |
| 2026-03-26 | AAPL | 251.89 | 256.77 | 250.54 | 252.66 | 252.66 | 4.180e+7 |
| 2026-03-26 | LNC | 35.28 | 36.23 | 35.2 | 35.37 | 35.37 | 2.220e+6 |
| 2026-03-26 | ABBV | 205.48 | 209.71 | 204.06 | 209.38 | 209.38 | 4.576e+6 |
| 2026-03-26 | EXE | 112.81 | 114.13 | 110.1 | 110.39 | 110.39 | 5.172e+6 |
| 2026-03-26 | ABNB | 131.89 | 134.83 | 130.38 | 131.06 | 131.06 | 3.353e+6 |
| 2026-03-26 | ESS | 238.84 | 242.58 | 238.84 | 241.11 | 241.11 | 537,719 |
| 2026-03-26 | ABT | 103.74 | 105.32 | 103.35 | 103.92 | 103.92 | 6.212e+6 |
| 2026-03-26 | EXPD | 141.03 | 144.43 | 141.03 | 142.66 | 142.66 | 721,330 |
| 2026-03-26 | ACGL | 93.5 | 94.29 | 93.23 | 94.12 | 94.12 | 1.386e+6 |
| 2026-03-26 | HUM | 172.36 | 174.32 | 171.64 | 174.26 | 174.26 | 1.198e+6 |
| 2026-03-26 | ACN | 189.86 | 195.94 | 189.36 | 194.77 | 194.77 | 4.917e+6 |
| 2026-03-26 | CMG | 32.39 | 33.06 | 32.12 | 32.17 | 32.17 | 1.016e+7 |
| 2026-03-26 | ADBE | 234.92 | 243.95 | 234.28 | 240.88 | 240.88 | 4.715e+6 |
| 2026-03-26 | HPE | 25.58 | 25.98 | 24.92 | 25.07 | 25.07 | 2.454e+7 |
| 2026-03-26 | ADI | 319.1 | 321.12 | 312.39 | 313.42 | 313.42 | 3.924e+6 |
| 2026-03-26 | EXPE | 232.98 | 238.16 | 230.73 | 232.84 | 232.84 | 1.190e+6 |
| 2026-03-26 | ADM | 71.03 | 73.2 | 70.77 | 71.86 | 71.86 | 3.465e+6 |
| 2026-03-26 | HWM | 237.4 | 238.57 | 229.68 | 230.41 | 230.41 | 1.605e+6 |
| 2026-03-26 | ADP | 202.03 | 208.19 | 201.92 | 204.51 | 204.51 | 3.124e+6 |
| 2026-03-26 | COST | 974.28 | 985.76 | 971.31 | 978.23 | 978.23 | 1.498e+6 |
| 2026-03-26 | ADSK | 234.66 | 243.62 | 234.32 | 239.83 | 239.83 | 1.468e+6 |