Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16001–16050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-25 | PCG | 17.46 | 17.58 | 17.37 | 17.39 | 17.39 | 1.554e+7 |
| 2026-03-25 | XOM | 162.77 | 163.89 | 161.83 | 162.16 | 162.16 | 1.719e+7 |
| 2026-03-25 | SYK | 331.85 | 333.33 | 324.06 | 326.77 | 326.77 | 1.934e+6 |
| 2026-03-25 | PEG | 81 | 81.64 | 80.49 | 81.07 | 81.07 | 3.753e+6 |
| 2026-03-25 | VNT | 37.36 | 37.52 | 36.23 | 36.74 | 36.74 | 872,904 |
| 2026-03-25 | WYNN | 103.6 | 105.14 | 100.29 | 101.62 | 101.62 | 1.388e+6 |
| 2026-03-25 | PENN | 14.57 | 14.71 | 14.22 | 14.66 | 14.66 | 2.105e+6 |
| 2026-03-25 | TMUS | 211.87 | 212.76 | 210.12 | 211.36 | 211.36 | 4.000e+6 |
| 2026-03-25 | SLG | 37.76 | 37.98 | 36.17 | 36.54 | 36.54 | 1.459e+6 |
| 2026-03-25 | PEP | 151.29 | 151.84 | 149.03 | 151.73 | 151.73 | 4.979e+6 |
| 2026-03-25 | OKE | 89.07 | 91.79 | 88.82 | 91.03 | 91.03 | 4.924e+6 |
| 2026-03-25 | VICI | 27.4 | 27.49 | 26.97 | 27.07 | 27.07 | 7.565e+6 |
| 2026-03-25 | PFE | 26.74 | 27.09 | 26.6 | 26.84 | 26.84 | 3.760e+7 |
| 2026-03-25 | VTRS | 13.38 | 13.59 | 13.37 | 13.4 | 13.4 | 5.751e+6 |
| 2026-03-25 | NCLH | 20.58 | 20.65 | 19.91 | 20.22 | 20.22 | 1.665e+7 |
| 2026-03-25 | PFG | 88.57 | 89.2 | 87.67 | 88.72 | 88.72 | 897,023 |
| 2026-03-25 | UDR | 33.89 | 34.02 | 33.41 | 33.51 | 33.51 | 2.844e+6 |
| 2026-03-25 | SPGI | 417.73 | 419.36 | 405 | 408.48 | 408.48 | 3.003e+6 |
| 2026-03-25 | PG | 142.66 | 143.02 | 141.16 | 142.84 | 142.84 | 8.418e+6 |
| 2026-03-25 | VRSN | 244.96 | 251.81 | 242.01 | 251.03 | 251.03 | 1.298e+6 |
| 2026-03-25 | V | 304.85 | 307.85 | 301.55 | 304.28 | 304.28 | 6.281e+6 |
| 2026-03-25 | PGR | 204.83 | 207.6 | 202.09 | 202.74 | 202.74 | 2.932e+6 |
| 2026-03-25 | SRE | 95.68 | 95.96 | 94.45 | 95.32 | 95.32 | 3.700e+6 |
| 2026-03-25 | SWKS | 55.85 | 56.8 | 55.5 | 56.19 | 56.19 | 2.103e+6 |
| 2026-03-25 | PH | 933.94 | 937.88 | 913.47 | 919.48 | 919.48 | 971,400 |
| 2026-03-25 | STZ | 151.74 | 152.73 | 149.19 | 150.56 | 150.56 | 1.432e+6 |
| 2026-03-25 | VLTO | 87.77 | 88.34 | 85.5 | 86.98 | 86.98 | 2.027e+6 |
| 2026-03-25 | PSX | 180.59 | 183.89 | 178.46 | 179.98 | 179.98 | 2.658e+6 |
| 2026-03-25 | PRGO | 9.88 | 9.99 | 9.43 | 9.69 | 9.69 | 2.496e+6 |
| 2026-03-25 | NE | 49.35 | 50.42 | 48.85 | 49.39 | 49.39 | 1.340e+6 |
| 2026-03-25 | PVH | 66.42 | 67.53 | 64.93 | 67.08 | 67.08 | 775,838 |
| 2026-03-25 | RJF | 146.14 | 146.87 | 143.71 | 145.31 | 145.31 | 907,414 |
| 2026-03-25 | NAVI | 8.27 | 8.32 | 7.97 | 8.17 | 8.17 | 658,100 |
| 2026-03-25 | PWR | 579.89 | 582.37 | 572.69 | 573.39 | 573.39 | 979,380 |
| 2026-03-25 | PNW | 97.64 | 98.11 | 96.77 | 96.84 | 96.84 | 1.242e+6 |
| 2026-03-25 | SOLV | 64.59 | 65.23 | 63.13 | 64.64 | 64.64 | 1.069e+6 |
| 2026-03-25 | PYPL | 45.08 | 45.96 | 44.2 | 44.85 | 44.85 | 1.486e+7 |
| 2026-03-25 | PSKY | 9.2 | 9.32 | 9.07 | 9.23 | 9.23 | 9.299e+6 |
| 2026-03-25 | VRSK | 195.61 | 198.67 | 182.5 | 185.05 | 185.05 | 2.727e+6 |
| 2026-03-25 | QCOM | 130.16 | 131.93 | 129.95 | 130.35 | 130.35 | 6.669e+6 |
| 2026-03-25 | STE | 224.37 | 226.33 | 220.53 | 223.38 | 223.38 | 692,000 |
| 2026-03-25 | STI | 5.77 | 6.26 | 5.7 | 6.14 | 6.14 | 68,013 |
| 2026-03-25 | QRVO | 80.59 | 81.25 | 79.92 | 80.74 | 80.74 | 951,446 |
| 2026-03-25 | XEL | 78.38 | 78.58 | 77.68 | 77.7 | 77.7 | 2.942e+6 |
| 2026-03-25 | SW | 39.87 | 40.26 | 38.98 | 40.21 | 40.21 | 6.066e+6 |
| 2026-03-25 | R | 206 | 207.58 | 201.58 | 202.84 | 202.84 | 318,900 |
| 2026-03-25 | VEEV | 181.8 | 183.83 | 175.83 | 178.11 | 178.11 | 1.320e+6 |
| 2026-03-25 | UHS | 186.31 | 188.56 | 182.47 | 186.72 | 186.72 | 651,820 |
| 2026-03-25 | REG | 74.63 | 74.97 | 73.91 | 74.43 | 74.43 | 1.046e+6 |
| 2026-03-25 | PPG | 104.37 | 106.49 | 103.48 | 106 | 106 | 2.498e+6 |