Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16501–16550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | MRK | 114.7 | 116.54 | 114.02 | 116.37 | 116.37 | 7.412e+6 |
| 2026-03-24 | ORLY | 88.24 | 88.95 | 87.72 | 87.99 | 87.99 | 5.553e+6 |
| 2026-03-24 | TRGP | 239.37 | 245.74 | 237.96 | 244.87 | 244.87 | 1.331e+6 |
| 2026-03-24 | MRNA | 50.44 | 52.68 | 50.34 | 51.34 | 51.34 | 4.808e+6 |
| 2026-03-24 | RCL | 273.4 | 277 | 269.6 | 273.39 | 273.39 | 1.955e+6 |
| 2026-03-24 | TRIP | 9.85 | 10.02 | 9.56 | 9.72 | 9.72 | 3.331e+6 |
| 2026-03-24 | MRSH | 173.25 | 173.96 | 171.78 | 172.21 | 172.21 | 2.811e+6 |
| 2026-03-24 | VMC | 259.91 | 270.4 | 258.15 | 266.17 | 266.17 | 1.699e+6 |
| 2026-03-24 | TRMB | 65.99 | 65.99 | 64.59 | 65.38 | 65.38 | 2.191e+6 |
| 2026-03-24 | MS | 161.57 | 166.22 | 161.36 | 164.98 | 164.98 | 6.016e+6 |
| 2026-03-24 | NWSA | 24.02 | 24.23 | 23.78 | 23.97 | 23.97 | 4.505e+6 |
| 2026-03-24 | TRV | 295.37 | 297.34 | 292.11 | 293.01 | 293.01 | 1.250e+6 |
| 2026-03-24 | MSFT | 381.53 | 381.64 | 371.04 | 371.93 | 371.93 | 4.273e+7 |
| 2026-03-24 | SYF | 66.18 | 67.88 | 66.03 | 67 | 67 | 3.643e+6 |
| 2026-03-24 | TSCO | 45.32 | 46.06 | 44.44 | 45.49 | 45.49 | 6.097e+6 |
| 2026-03-24 | MSI | 454.64 | 459.06 | 451.51 | 454.75 | 454.75 | 1.130e+6 |
| 2026-03-24 | MTB | 198.84 | 205.08 | 198.58 | 203.78 | 203.78 | 1.049e+6 |
| 2026-03-24 | TSLA | 376.56 | 387.48 | 376.31 | 383.03 | 383.03 | 6.000e+7 |
| 2026-03-24 | UA | 5.89 | 6.07 | 5.86 | 5.9 | 5.9 | 1.912e+6 |
| 2026-03-24 | MTCH | 30.7 | 31.08 | 29.91 | 30.2 | 30.2 | 4.014e+6 |
| 2026-03-24 | VRTX | 447.02 | 452.08 | 441.2 | 448.62 | 448.62 | 1.224e+6 |
| 2026-03-24 | MTD | 1,222.44 | 1,272.53 | 1,217.53 | 1,264.46 | 1,264.46 | 147,805 |
| 2026-03-24 | VLTO | 87.39 | 88.05 | 86.71 | 86.73 | 86.73 | 1.495e+6 |
| 2026-03-24 | VTR | 81.07 | 82.63 | 80.75 | 81.66 | 81.66 | 2.690e+6 |
| 2026-03-24 | MUR | 37.75 | 38.69 | 37.75 | 38.29 | 38.29 | 3.574e+6 |
| 2026-03-24 | ZTS | 113.4 | 116.6 | 112.81 | 115.43 | 115.43 | 4.562e+6 |
| 2026-03-24 | VZ | 49.81 | 50.92 | 49.74 | 50.16 | 50.16 | 2.026e+7 |
| 2026-03-24 | NFLX | 92.79 | 93.74 | 90.82 | 90.92 | 90.92 | 2.894e+7 |
| 2026-03-24 | PSA | 268.86 | 270.76 | 265.93 | 267.94 | 267.94 | 1.229e+6 |
| 2026-03-24 | WAT | 297.79 | 305.42 | 295.9 | 301.92 | 301.92 | 671,019 |
| 2026-03-24 | NI | 44.88 | 45.81 | 44.84 | 45.4 | 45.4 | 3.604e+6 |
| 2026-03-24 | NKE | 52.36 | 54.08 | 52.27 | 53.49 | 53.49 | 1.207e+7 |
| 2026-03-24 | WBD | 27.35 | 27.44 | 27.25 | 27.28 | 27.28 | 2.909e+7 |
| 2026-03-24 | TXN | 186.01 | 195.41 | 186.01 | 193.65 | 193.65 | 7.015e+6 |
| 2026-03-24 | NKTR | 73.59 | 73.93 | 70.67 | 72.96 | 72.96 | 688,418 |
| 2026-03-24 | WEC | 110.76 | 113.32 | 110.4 | 112.12 | 112.12 | 1.825e+6 |
| 2026-03-24 | NOC | 670 | 689.29 | 668.2 | 682.16 | 682.16 | 730,962 |
| 2026-03-24 | WSM | 180.62 | 184.69 | 178.41 | 180.37 | 180.37 | 1.158e+6 |
| 2026-03-24 | WELL | 192.68 | 197.57 | 192 | 195.94 | 195.94 | 2.599e+6 |
| 2026-03-24 | NOV | 19.22 | 19.66 | 19.17 | 19.51 | 19.51 | 4.758e+6 |
| 2026-03-24 | SLG | 37.34 | 38.46 | 37.17 | 37.28 | 37.28 | 1.283e+6 |
| 2026-03-24 | WHR | 53.26 | 55.5 | 53.26 | 53.84 | 53.84 | 2.112e+6 |
| 2026-03-24 | NOW | 109.14 | 109.25 | 104.32 | 104.65 | 104.65 | 1.784e+7 |
| 2026-03-24 | URI | 723.04 | 750.75 | 718.52 | 745.3 | 745.3 | 495,347 |
| 2026-03-24 | WMB | 73.51 | 75.03 | 73.38 | 74.46 | 74.46 | 4.726e+6 |
| 2026-03-24 | NRG | 150.48 | 154.58 | 149.95 | 150.66 | 150.66 | 1.777e+6 |
| 2026-03-24 | NTAP | 99.94 | 104.06 | 99.59 | 103.78 | 103.78 | 2.721e+6 |
| 2026-03-24 | WMT | 120.4 | 123.88 | 120.26 | 121.82 | 121.82 | 1.727e+7 |
| 2026-03-24 | PLTR | 160.07 | 162.4 | 151.64 | 154.78 | 154.78 | 5.616e+7 |
| 2026-03-24 | NTRS | 135.49 | 141.53 | 133.58 | 140.37 | 140.37 | 1.293e+6 |