Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17101–17150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | MOS | 23.2 | 24.05 | 22.83 | 23.84 | 23.84 | 1.376e+7 |
| 2026-03-23 | TPL | 514.28 | 533.84 | 508.4 | 527.87 | 527.87 | 415,577 |
| 2026-03-23 | UPS | 95.87 | 97.72 | 95.27 | 96.05 | 96.05 | 7.412e+6 |
| 2026-03-23 | MPWR | 1,097.8 | 1,106.67 | 1,072.7 | 1,074.2 | 1,074.2 | 472,924 |
| 2026-03-23 | TPR | 144.31 | 148.35 | 143.26 | 144.42 | 144.42 | 1.845e+6 |
| 2026-03-23 | URI | 735.76 | 745.71 | 725.86 | 730.54 | 730.54 | 570,718 |
| 2026-03-23 | MRK | 116.17 | 116.47 | 114.77 | 115.68 | 115.68 | 9.096e+6 |
| 2026-03-23 | OXY | 58.5 | 60.75 | 58.1 | 60.31 | 60.31 | 2.381e+7 |
| 2026-03-23 | TRGP | 236.88 | 241.35 | 236.38 | 238.72 | 238.72 | 1.435e+6 |
| 2026-03-23 | MRNA | 51.23 | 52.55 | 50.19 | 51.28 | 51.28 | 5.977e+6 |
| 2026-03-23 | TRIP | 9.55 | 10.14 | 9.25 | 10.04 | 10.04 | 6.184e+6 |
| 2026-03-23 | MRSH | 175.57 | 177.25 | 172.94 | 172.98 | 172.98 | 2.735e+6 |
| 2026-03-23 | TRMB | 67.28 | 67.99 | 66.79 | 66.83 | 66.83 | 2.078e+6 |
| 2026-03-23 | MS | 165.37 | 167.24 | 163.28 | 163.44 | 163.44 | 1.013e+7 |
| 2026-03-23 | TRV | 300.92 | 301.78 | 294.5 | 295.52 | 295.52 | 1.361e+6 |
| 2026-03-23 | MSFT | 383.07 | 386.37 | 380.85 | 382.17 | 382.17 | 2.968e+7 |
| 2026-03-23 | TSCO | 46.6 | 46.65 | 45.61 | 45.67 | 45.67 | 5.777e+6 |
| 2026-03-23 | SYF | 67.66 | 68.32 | 66.26 | 66.28 | 66.28 | 4.404e+6 |
| 2026-03-23 | MSI | 457.33 | 461.86 | 454.29 | 456.64 | 456.64 | 1.036e+6 |
| 2026-03-23 | TSLA | 373.09 | 385.33 | 372.73 | 380.85 | 380.85 | 7.461e+7 |
| 2026-03-23 | SO | 93.23 | 93.93 | 92.81 | 92.98 | 92.98 | 5.143e+6 |
| 2026-03-23 | MTB | 202.94 | 204.44 | 200.52 | 200.66 | 200.66 | 1.175e+6 |
| 2026-03-23 | MTCH | 31.36 | 31.69 | 30.81 | 31.01 | 31.01 | 4.823e+6 |
| 2026-03-23 | UA | 5.8 | 6.07 | 5.8 | 5.96 | 5.96 | 2.014e+6 |
| 2026-03-23 | VRTX | 458.42 | 463.78 | 450.97 | 451.24 | 451.24 | 1.152e+6 |
| 2026-03-23 | MTD | 1,236.53 | 1,249.83 | 1,225.66 | 1,239.07 | 1,239.07 | 160,400 |
| 2026-03-23 | PSKY | 9.24 | 9.42 | 9.04 | 9.14 | 9.14 | 9.541e+6 |
| 2026-03-23 | VTR | 82.9 | 83.5 | 81.24 | 81.33 | 81.33 | 2.925e+6 |
| 2026-03-23 | MUR | 38.01 | 39.26 | 37.24 | 37.29 | 37.29 | 3.763e+6 |
| 2026-03-23 | VLTO | 89.8 | 90.02 | 88.34 | 88.37 | 88.37 | 2.987e+6 |
| 2026-03-23 | VZ | 49.3 | 50 | 48.88 | 49.83 | 49.83 | 2.639e+7 |
| 2026-03-23 | PSA | 269.94 | 275.63 | 266.37 | 271.32 | 271.32 | 1.421e+6 |
| 2026-03-23 | ZTS | 116.64 | 116.82 | 114.12 | 114.73 | 114.73 | 4.618e+6 |
| 2026-03-23 | NFLX | 92.04 | 93.98 | 91.86 | 93.38 | 93.38 | 3.432e+7 |
| 2026-03-23 | WAT | 303.65 | 307 | 299.37 | 301.81 | 301.81 | 963,005 |
| 2026-03-23 | NI | 45.87 | 45.87 | 45.07 | 45.19 | 45.19 | 2.448e+6 |
| 2026-03-23 | WBD | 27.74 | 27.74 | 27.37 | 27.4 | 27.4 | 3.000e+7 |
| 2026-03-23 | NKE | 53.28 | 53.56 | 52.53 | 52.71 | 52.71 | 1.524e+7 |
| 2026-03-23 | PODD | 230.88 | 230.88 | 225.21 | 227.08 | 227.08 | 671,304 |
| 2026-03-23 | NKTR | 73 | 74.48 | 71.94 | 74.34 | 74.34 | 699,972 |
| 2026-03-23 | WEC | 112.27 | 113.05 | 111.06 | 111.1 | 111.1 | 1.644e+6 |
| 2026-03-23 | NOC | 705.85 | 706.73 | 678.75 | 680 | 680 | 1.226e+6 |
| 2026-03-23 | WELL | 198.14 | 199.17 | 194.01 | 194.34 | 194.34 | 3.598e+6 |
| 2026-03-23 | NOV | 18.8 | 19.57 | 18.73 | 19.28 | 19.28 | 6.232e+6 |
| 2026-03-23 | WHR | 53.52 | 55.27 | 53.2 | 54.43 | 54.43 | 2.235e+6 |
| 2026-03-23 | NOW | 110.76 | 113.25 | 109.89 | 110.95 | 110.95 | 1.222e+7 |
| 2026-03-23 | SLG | 38.09 | 39.26 | 36.97 | 38.1 | 38.1 | 1.901e+6 |
| 2026-03-23 | WMB | 72.79 | 74.09 | 72 | 73.6 | 73.6 | 6.520e+6 |
| 2026-03-23 | NRG | 147.54 | 154.22 | 146.52 | 151.3 | 151.3 | 1.845e+6 |
| 2026-03-23 | WMT | 120.25 | 120.9 | 118.82 | 120.49 | 120.49 | 2.218e+7 |