Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16051–16100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-25 | UBER | 73 | 73.84 | 72.19 | 73.08 | 73.08 | 1.157e+7 |
| 2026-03-25 | REGN | 743.56 | 756.85 | 742.91 | 748.35 | 748.35 | 553,100 |
| 2026-03-25 | PHM | 119.72 | 120.03 | 115.09 | 118.18 | 118.18 | 1.532e+6 |
| 2026-03-25 | TAP | 41.49 | 41.76 | 41.04 | 41.27 | 41.27 | 2.223e+6 |
| 2026-03-25 | RF | 25.92 | 26.08 | 25.42 | 25.76 | 25.76 | 1.486e+7 |
| 2026-03-25 | SIG | 89.84 | 90.57 | 87.44 | 89.51 | 89.51 | 537,600 |
| 2026-03-25 | XRAY | 11.7 | 11.8 | 11.33 | 11.68 | 11.68 | 2.956e+6 |
| 2026-03-25 | RHI | 24.22 | 24.54 | 23.21 | 23.99 | 23.99 | 2.616e+6 |
| 2026-03-25 | USB | 51.79 | 52.24 | 50.9 | 51.36 | 51.36 | 8.958e+6 |
| 2026-03-25 | UAL | 96.38 | 97.96 | 92.8 | 92.95 | 92.95 | 8.861e+6 |
| 2026-03-25 | RIG | 6.67 | 6.85 | 6.63 | 6.77 | 6.77 | 3.463e+7 |
| 2026-03-25 | MU | 382.84 | 388.76 | 371.22 | 381.93 | 381.93 | 5.533e+7 |
| 2026-03-25 | ZBH | 86.67 | 87.71 | 85.91 | 87.4 | 87.4 | 1.738e+6 |
| 2026-03-25 | RL | 348.93 | 353.05 | 339.96 | 344.98 | 344.98 | 444,400 |
| 2026-03-25 | WU | 9.24 | 9.34 | 9.02 | 9.1 | 9.1 | 5.461e+6 |
| 2026-03-25 | POOL | 203.48 | 205.96 | 198.52 | 200.67 | 200.67 | 598,041 |
| 2026-03-25 | RMD | 230.25 | 231.91 | 218.75 | 225.64 | 225.64 | 1.860e+6 |
| 2026-03-25 | SPG | 179.21 | 183.31 | 179.05 | 181.57 | 181.57 | 1.750e+6 |
| 2026-03-25 | PNC | 206.49 | 207.67 | 202.09 | 204.38 | 204.38 | 1.625e+6 |
| 2026-03-25 | ROK | 363.19 | 367.07 | 357.13 | 359.54 | 359.54 | 672,953 |
| 2026-03-25 | ULTA | 524.35 | 533.44 | 521 | 526.14 | 526.14 | 666,538 |
| 2026-03-25 | WAB | 247.62 | 250.05 | 247.07 | 248.02 | 248.02 | 834,100 |
| 2026-03-25 | ROL | 53.73 | 53.98 | 52.2 | 53.3 | 53.3 | 2.504e+6 |
| 2026-03-25 | XYL | 122.21 | 122.53 | 120.16 | 121.75 | 121.75 | 1.542e+6 |
| 2026-03-25 | TT | 436.66 | 437 | 428.86 | 434 | 434 | 857,868 |
| 2026-03-25 | ROP | 347.93 | 350.97 | 339.55 | 345.84 | 345.84 | 994,500 |
| 2026-03-25 | OXY | 60.3 | 62.26 | 60.24 | 61.85 | 61.85 | 1.402e+7 |
| 2026-03-25 | TGT | 116.4 | 116.55 | 113.62 | 115.28 | 115.28 | 4.408e+6 |
| 2026-03-25 | ROST | 215.62 | 216.5 | 212.14 | 216.03 | 216.03 | 3.765e+6 |
| 2026-03-25 | TTWO | 194.06 | 195.89 | 188.23 | 193.05 | 193.05 | 1.932e+6 |
| 2026-03-25 | SYY | 82.18 | 82.62 | 80.8 | 82.18 | 82.18 | 3.006e+6 |
| 2026-03-25 | A | 115.62 | 116.13 | 111.48 | 112.72 | 112.72 | 1.705e+6 |
| 2026-03-25 | AA | 58.3 | 59.08 | 57.34 | 58.61 | 58.61 | 4.046e+6 |
| 2026-03-25 | AAL | 10.99 | 11.17 | 10.7 | 10.74 | 10.74 | 6.675e+7 |
| 2026-03-25 | AAP | 51.19 | 52.56 | 50.44 | 52.5 | 52.5 | 900,863 |
| 2026-03-25 | AAPL | 253.87 | 254.77 | 251.37 | 252.39 | 252.39 | 2.848e+7 |
| 2026-03-25 | ABBV | 205.16 | 207.96 | 204.17 | 205.48 | 205.48 | 6.000e+6 |
| 2026-03-25 | ABNB | 130.89 | 132.94 | 129.89 | 131.81 | 131.81 | 2.732e+6 |
| 2026-03-25 | ABT | 104.8 | 105.16 | 103.6 | 104.18 | 104.18 | 6.377e+6 |
| 2026-03-25 | ACGL | 93.6 | 94.3 | 92.87 | 93.32 | 93.32 | 1.331e+6 |
| 2026-03-25 | ACN | 193.84 | 195.58 | 187.08 | 190.67 | 190.67 | 4.371e+6 |
| 2026-03-25 | ADBE | 241.2 | 243.58 | 233.79 | 237.25 | 237.25 | 5.442e+6 |
| 2026-03-25 | ADI | 325 | 328.18 | 320.62 | 322.03 | 322.03 | 2.461e+6 |
| 2026-03-25 | ADM | 70.43 | 71.42 | 70.03 | 71.19 | 71.19 | 2.906e+6 |
| 2026-03-25 | ADP | 206.26 | 209.49 | 198.59 | 202.11 | 202.11 | 2.855e+6 |
| 2026-03-25 | ADSK | 241.24 | 243.2 | 232.41 | 235.42 | 235.42 | 1.685e+6 |
| 2026-03-25 | ADT | 6.66 | 6.71 | 6.48 | 6.61 | 6.61 | 9.158e+6 |
| 2026-03-25 | AEE | 108.59 | 108.85 | 107.63 | 107.8 | 107.8 | 986,163 |
| 2026-03-25 | AEP | 128.52 | 128.56 | 127.11 | 127.37 | 127.37 | 3.335e+6 |
| 2026-03-25 | AES | 13.95 | 13.96 | 13.88 | 13.88 | 13.88 | 1.375e+7 |