Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17201–17250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | NBR | 78.77 | 86.32 | 78.77 | 84.99 | 84.99 | 533,000 |
| 2026-03-23 | TGT | 113.55 | 115.4 | 112.94 | 113.85 | 113.85 | 6.382e+6 |
| 2026-03-23 | PAYX | 92.11 | 93.46 | 91.61 | 92.31 | 92.31 | 4.935e+6 |
| 2026-03-23 | STX | 419.27 | 424.44 | 394.51 | 403.32 | 403.32 | 3.865e+6 |
| 2026-03-23 | PCAR | 114.2 | 114.73 | 112.5 | 113.97 | 113.97 | 2.849e+6 |
| 2026-03-23 | RJF | 146.99 | 146.99 | 144.32 | 144.9 | 144.9 | 1.099e+6 |
| 2026-03-23 | UNH | 279.14 | 280.75 | 269.09 | 269.67 | 269.67 | 1.042e+7 |
| 2026-03-23 | UNM | 73.63 | 74.12 | 72.41 | 72.82 | 72.82 | 1.177e+6 |
| 2026-03-23 | POM | 0.3235 | 0.351 | 0.3235 | 0.3367 | 0.3367 | 141,241 |
| 2026-03-23 | PCG | 17.04 | 17.52 | 16.95 | 17.34 | 17.34 | 4.033e+7 |
| 2026-03-23 | RRC | 43.7 | 45.29 | 43.44 | 44.71 | 44.71 | 4.102e+6 |
| 2026-03-23 | URBN | 65.44 | 65.44 | 61.61 | 61.75 | 61.75 | 2.306e+6 |
| 2026-03-23 | XOM | 155.06 | 160.33 | 153.97 | 160.04 | 160.04 | 2.502e+7 |
| 2026-03-23 | ZBH | 88.49 | 88.54 | 87.22 | 87.56 | 87.56 | 1.783e+6 |
| 2026-03-23 | PEG | 80.65 | 80.73 | 79.46 | 79.82 | 79.82 | 2.329e+6 |
| 2026-03-23 | SYK | 336.34 | 340.27 | 331.48 | 331.69 | 331.69 | 2.402e+6 |
| 2026-03-23 | WY | 22.78 | 23.44 | 22.74 | 23.16 | 23.16 | 5.768e+6 |
| 2026-03-23 | NE | 46.58 | 47.99 | 45.76 | 47.87 | 47.87 | 1.445e+6 |
| 2026-03-23 | PENN | 14.18 | 14.79 | 14.03 | 14.44 | 14.44 | 4.192e+6 |
| 2026-03-23 | WYNN | 102.02 | 104.58 | 100.79 | 100.87 | 100.87 | 1.605e+6 |
| 2026-03-23 | ORLY | 89.08 | 89.71 | 87.52 | 88.7 | 88.7 | 8.482e+6 |
| 2026-03-23 | PEP | 152.3 | 152.3 | 149.94 | 150.88 | 150.88 | 6.783e+6 |
| 2026-03-23 | VICI | 27.35 | 27.4 | 26.92 | 27.05 | 27.05 | 1.101e+7 |
| 2026-03-23 | PFE | 26.6 | 26.75 | 26.2 | 26.34 | 26.34 | 4.295e+7 |
| 2026-03-23 | PFG | 87 | 87.49 | 85.65 | 86.55 | 86.55 | 1.508e+6 |
| 2026-03-23 | NCLH | 19.95 | 20.82 | 19.65 | 20.12 | 20.12 | 2.424e+7 |
| 2026-03-23 | PG | 145.05 | 145.05 | 142.4 | 142.91 | 142.91 | 1.032e+7 |
| 2026-03-23 | SPGI | 429.51 | 433.6 | 425.11 | 428.87 | 428.87 | 1.954e+6 |
| 2026-03-23 | PTC | 150.36 | 152.6 | 149.08 | 149.23 | 149.23 | 1.176e+6 |
| 2026-03-23 | PGR | 205.98 | 207.56 | 202.7 | 204.99 | 204.99 | 3.793e+6 |
| 2026-03-23 | VRSN | 239.66 | 242.35 | 237.58 | 240.28 | 240.28 | 546,900 |
| 2026-03-23 | TMUS | 207.86 | 209.68 | 205.71 | 208.76 | 208.76 | 5.531e+6 |
| 2026-03-23 | O | 61.03 | 61.23 | 60.2 | 60.32 | 60.32 | 7.384e+6 |
| 2026-03-23 | V | 304.57 | 307.21 | 302.22 | 303.81 | 303.81 | 7.825e+6 |
| 2026-03-23 | PH | 919.59 | 930.05 | 903.87 | 904.01 | 904.01 | 1.032e+6 |
| 2026-03-23 | SRE | 93.76 | 94.04 | 92.52 | 93.46 | 93.46 | 3.344e+6 |
| 2026-03-23 | SWKS | 55.32 | 55.54 | 54.2 | 54.49 | 54.49 | 3.126e+6 |
| 2026-03-23 | PSX | 169.89 | 177.31 | 169.77 | 175.49 | 175.49 | 3.061e+6 |
| 2026-03-23 | TSN | 58.61 | 60.12 | 57.9 | 59.7 | 59.7 | 3.251e+6 |
| 2026-03-23 | MSCI | 552.61 | 562.96 | 548.41 | 549.61 | 549.61 | 442,234 |
| 2026-03-23 | STZ | 149.92 | 152.99 | 149.39 | 151.45 | 151.45 | 1.892e+6 |
| 2026-03-23 | WSM | 181.22 | 185.39 | 181.21 | 182.99 | 182.99 | 1.598e+6 |
| 2026-03-23 | SIG | 91.62 | 92.52 | 89.19 | 89.4 | 89.4 | 1.407e+6 |
| 2026-03-23 | PRGO | 9.5 | 9.78 | 9.33 | 9.57 | 9.57 | 3.553e+6 |
| 2026-03-23 | PVH | 64.97 | 66.93 | 64.36 | 66.31 | 66.31 | 1.343e+6 |
| 2026-03-23 | NAVI | 8.27 | 8.39 | 8.07 | 8.24 | 8.24 | 910,200 |
| 2026-03-23 | PWR | 559.57 | 581.89 | 558.29 | 567.34 | 567.34 | 1.217e+6 |
| 2026-03-23 | USB | 52.29 | 52.41 | 50.91 | 50.99 | 50.99 | 1.224e+7 |
| 2026-03-23 | PYPL | 44.72 | 45.74 | 44.01 | 45.49 | 45.49 | 2.126e+7 |
| 2026-03-23 | SOLV | 67.08 | 67.46 | 65.67 | 65.69 | 65.69 | 1.832e+6 |