Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17601–17650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-03-23 | QCOM | 133.15 | 133.97 | 127.41 | 128.35 | 128.35 | 1.143e+7 |
| 2026-03-23 | MU | 425.97 | 444.08 | 401.35 | 404.18 | 404.18 | 5.481e+7 |
| 2026-03-23 | VMC | 264.26 | 266.55 | 261.13 | 263.23 | 263.23 | 1.312e+6 |
| 2026-03-23 | SMCI | 20.31 | 22.14 | 19.48 | 21.58 | 21.58 | 1.143e+8 |
| 2026-03-23 | VRSK | 202.06 | 203.29 | 197.99 | 199.85 | 199.85 | 1.560e+6 |
| 2026-03-23 | XEL | 77.79 | 77.83 | 76.58 | 76.95 | 76.95 | 5.889e+6 |
| 2026-03-23 | QRVO | 79.05 | 79.88 | 78.24 | 78.76 | 78.76 | 1.245e+6 |
| 2026-03-23 | STE | 224.28 | 224.43 | 220.54 | 221 | 221 | 1.219e+6 |
| 2026-03-23 | STI | 5.44 | 5.64 | 5.33 | 5.48 | 5.48 | 38,709 |
| 2026-03-23 | NDAQ | 86.16 | 87.51 | 85.62 | 86.4 | 86.4 | 2.552e+6 |
| 2026-03-23 | NDSN | 270.45 | 271.66 | 268.03 | 268.48 | 268.48 | 217,700 |
| 2026-03-23 | PBI | 10.42 | 10.69 | 10.29 | 10.5 | 10.5 | 4.005e+6 |
| 2026-03-23 | R | 197.89 | 202.02 | 196.31 | 197.74 | 197.74 | 312,800 |
| 2026-03-23 | XYL | 121.94 | 123.04 | 119.82 | 119.94 | 119.94 | 2.668e+6 |
| 2026-03-23 | SW | 37.85 | 38.72 | 37.05 | 38.27 | 38.27 | 7.766e+6 |
| 2026-03-23 | REG | 76.19 | 76.34 | 74.58 | 74.65 | 74.65 | 1.526e+6 |
| 2026-03-23 | VEEV | 186.33 | 187.59 | 183.28 | 185.23 | 185.23 | 1.567e+6 |
| 2026-03-23 | PPG | 99.37 | 102.47 | 99.04 | 101.42 | 101.42 | 3.773e+6 |
| 2026-03-23 | REGN | 743.89 | 748.88 | 733.9 | 735.43 | 735.43 | 535,936 |
| 2026-03-23 | VLO | 231.15 | 240.31 | 230.11 | 236.27 | 236.27 | 3.905e+6 |
| 2026-03-23 | UBER | 75.27 | 75.82 | 74.44 | 75.12 | 75.12 | 1.415e+7 |
| 2026-03-23 | SWK | 69.85 | 71.56 | 69.06 | 69.91 | 69.91 | 2.389e+6 |
| 2026-03-23 | TT | 418.49 | 431.57 | 417.97 | 424.94 | 424.94 | 1.090e+6 |
| 2026-03-23 | TXN | 193.62 | 193.99 | 187.48 | 187.68 | 187.68 | 7.453e+6 |
| 2026-03-23 | XRX | 1.34 | 1.37 | 1.25 | 1.32 | 1.32 | 4.148e+6 |
| 2026-03-23 | WDC | 298.61 | 316.93 | 283.16 | 294.79 | 294.79 | 8.991e+6 |
| 2026-03-23 | RF | 26.28 | 26.28 | 25.44 | 25.46 | 25.46 | 1.802e+7 |
| 2026-03-23 | TAP | 42.12 | 42.41 | 41.69 | 41.94 | 41.94 | 2.719e+6 |
| 2026-03-23 | RHI | 23.32 | 24.7 | 22.8 | 24.28 | 24.28 | 4.322e+6 |
| 2026-03-23 | RIG | 6.15 | 6.51 | 6.11 | 6.46 | 6.46 | 4.765e+7 |
| 2026-03-23 | PNW | 97.45 | 97.66 | 96.57 | 96.71 | 96.71 | 1.028e+6 |
| 2026-03-23 | NEM | 95.87 | 100.61 | 95.85 | 98.1 | 98.1 | 1.786e+7 |
| 2026-03-23 | RL | 335.22 | 346.73 | 334.79 | 338.18 | 338.18 | 658,331 |
| 2026-03-23 | RVTY | 88.23 | 88.71 | 86.57 | 87.09 | 87.09 | 936,100 |
| 2026-03-23 | WU | 9.14 | 9.39 | 9.06 | 9.19 | 9.19 | 9.259e+6 |
| 2026-03-23 | RMD | 228.83 | 231.09 | 226.9 | 227.3 | 227.3 | 904,800 |
| 2026-03-23 | ROK | 358.48 | 366.68 | 356.33 | 356.73 | 356.73 | 901,378 |
| 2026-03-23 | ROL | 53.3 | 53.97 | 52.93 | 53.04 | 53.04 | 2.426e+6 |
| 2026-03-23 | RTX | 196.35 | 198.92 | 193.65 | 194.01 | 194.01 | 4.927e+6 |
| 2026-03-23 | ROP | 354 | 355.91 | 350.95 | 352.58 | 352.58 | 1.479e+6 |
| 2026-03-23 | MPC | 226.76 | 236.2 | 225.07 | 231.65 | 231.65 | 2.895e+6 |
| 2026-03-23 | ROST | 213.42 | 215.45 | 212.96 | 213.09 | 213.09 | 2.067e+6 |
| 2026-03-23 | ULTA | 531.96 | 535.61 | 514.51 | 516.11 | 516.11 | 960,629 |
| 2026-03-23 | RSG | 219.69 | 220.83 | 216.07 | 216.12 | 216.12 | 1.746e+6 |
| 2026-03-23 | VST | 151.45 | 155.9 | 149.34 | 151.29 | 151.29 | 5.339e+6 |
| 2026-03-23 | WM | 232 | 232.18 | 227.47 | 227.53 | 227.53 | 2.044e+6 |
| 2026-03-23 | ZBRA | 210.32 | 212.24 | 205.49 | 205.87 | 205.87 | 602,510 |
| 2026-03-23 | WAB | 240.35 | 245.16 | 240.25 | 241.39 | 241.39 | 761,216 |