Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15901–15950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-25 | TSCO | 46.24 | 46.62 | 45.19 | 45.96 | 45.96 | 3.942e+6 |
| 2026-03-25 | MSFT | 376.11 | 376.25 | 368.83 | 370.24 | 370.24 | 3.118e+7 |
| 2026-03-25 | SYF | 67.58 | 68.28 | 66.7 | 67.36 | 67.36 | 3.696e+6 |
| 2026-03-25 | STT | 126.75 | 127.67 | 124.9 | 126.08 | 126.08 | 1.382e+6 |
| 2026-03-25 | MSI | 456.21 | 457.56 | 438.33 | 451.01 | 451.01 | 1.201e+6 |
| 2026-03-25 | SO | 93.76 | 94.32 | 93.08 | 93.83 | 93.83 | 3.540e+6 |
| 2026-03-25 | TSLA | 389.99 | 396.23 | 385.01 | 385.95 | 385.95 | 5.516e+7 |
| 2026-03-25 | MTB | 205.35 | 207.22 | 202.83 | 204.75 | 204.75 | 795,100 |
| 2026-03-25 | UA | 5.98 | 6 | 5.76 | 5.85 | 5.85 | 2.233e+6 |
| 2026-03-25 | VRTX | 449.14 | 459.37 | 449.14 | 454.97 | 454.97 | 1.200e+6 |
| 2026-03-25 | MTCH | 30.41 | 30.59 | 29.63 | 30.15 | 30.15 | 2.922e+6 |
| 2026-03-25 | Q | 120 | 122.64 | 119.38 | 120.26 | 120.26 | 1.275e+6 |
| 2026-03-25 | PBI | 10.68 | 10.84 | 10.58 | 10.84 | 10.84 | 2.469e+6 |
| 2026-03-25 | MTD | 1,290.34 | 1,299.99 | 1,248.06 | 1,265.75 | 1,265.75 | 124,143 |
| 2026-03-25 | VTR | 81.71 | 82.87 | 81.58 | 82.17 | 82.17 | 1.937e+6 |
| 2026-03-25 | VZ | 49.9 | 50.07 | 49.54 | 49.62 | 49.62 | 2.192e+7 |
| 2026-03-25 | MUR | 38.2 | 40.04 | 38.06 | 39.63 | 39.63 | 2.296e+6 |
| 2026-03-25 | ZTS | 116.75 | 117.62 | 114.8 | 116.2 | 116.2 | 3.079e+6 |
| 2026-03-25 | XRX | 1.34 | 1.43 | 1.33 | 1.38 | 1.38 | 2.862e+6 |
| 2026-03-25 | NFLX | 91.71 | 92.52 | 91.24 | 92.28 | 92.28 | 2.955e+7 |
| 2026-03-25 | WAT | 303.62 | 307.79 | 294.95 | 302.32 | 302.32 | 1.117e+6 |
| 2026-03-25 | PSA | 269.04 | 270.58 | 262.99 | 267.63 | 267.63 | 938,950 |
| 2026-03-25 | NI | 45.78 | 45.93 | 45.23 | 45.4 | 45.4 | 2.171e+6 |
| 2026-03-25 | NDAQ | 84.89 | 85.67 | 83.27 | 83.74 | 83.74 | 2.610e+6 |
| 2026-03-25 | WBD | 27.28 | 27.29 | 27.12 | 27.22 | 27.22 | 2.625e+7 |
| 2026-03-25 | NKE | 53.76 | 54.22 | 52.56 | 52.98 | 52.98 | 1.343e+7 |
| 2026-03-25 | TXN | 196.52 | 197.96 | 194.53 | 195.77 | 195.77 | 4.506e+6 |
| 2026-03-25 | WEC | 112.66 | 113.05 | 111.65 | 111.77 | 111.77 | 1.425e+6 |
| 2026-03-25 | NKTR | 73.65 | 77.97 | 70.86 | 72.08 | 72.08 | 1.022e+6 |
| 2026-03-25 | TDC | 26.62 | 26.78 | 25.62 | 26.01 | 26.01 | 1.470e+6 |
| 2026-03-25 | WELL | 195.83 | 197.85 | 194.96 | 196.06 | 196.06 | 3.036e+6 |
| 2026-03-25 | NOC | 685.48 | 692.79 | 681.8 | 691.21 | 691.21 | 579,723 |
| 2026-03-25 | WSM | 181.85 | 184.56 | 175.6 | 181.21 | 181.21 | 946,914 |
| 2026-03-25 | SCHW | 95.61 | 96.3 | 94.05 | 94.65 | 94.65 | 6.455e+6 |
| 2026-03-25 | NOV | 19.46 | 19.76 | 19.46 | 19.62 | 19.62 | 3.505e+6 |
| 2026-03-25 | WHR | 54.61 | 55.41 | 53.1 | 55.22 | 55.22 | 1.785e+6 |
| 2026-03-25 | VLO | 237.77 | 242.6 | 233.16 | 233.43 | 233.43 | 4.481e+6 |
| 2026-03-25 | NOW | 106.5 | 106.88 | 101.14 | 103.06 | 103.06 | 1.473e+7 |
| 2026-03-25 | WMB | 74.58 | 74.73 | 73.7 | 73.81 | 73.81 | 5.036e+6 |
| 2026-03-25 | URI | 756.84 | 760.03 | 735.79 | 746.05 | 746.05 | 482,115 |
| 2026-03-25 | NRG | 152.17 | 154.34 | 149.89 | 150.57 | 150.57 | 1.961e+6 |
| 2026-03-25 | VNO | 26.34 | 26.58 | 25.77 | 25.98 | 25.98 | 2.578e+6 |
| 2026-03-25 | WMT | 122.57 | 123.25 | 121.54 | 122.82 | 122.82 | 1.660e+7 |
| 2026-03-25 | NTAP | 104.13 | 106.86 | 103.73 | 104.96 | 104.96 | 1.745e+6 |
| 2026-03-25 | PLTR | 157.42 | 160.27 | 154.85 | 154.96 | 154.96 | 3.854e+7 |
| 2026-03-25 | WRB | 64.84 | 65.33 | 63.68 | 64.49 | 64.49 | 2.662e+6 |
| 2026-03-25 | NTRS | 141.25 | 142.83 | 139.06 | 139.73 | 139.73 | 1.029e+6 |
| 2026-03-25 | SLB | 50.56 | 52.55 | 50.54 | 51.89 | 51.89 | 2.411e+7 |
| 2026-03-25 | WST | 246.73 | 249.81 | 242.51 | 246.83 | 246.83 | 811,124 |
| 2026-03-25 | NUE | 164.11 | 165.79 | 163.39 | 164.61 | 164.61 | 1.402e+6 |