Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17751–17800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-20 | OI | 10.24 | 10.39 | 9.84 | 9.86 | 9.86 | 5.329e+6 |
| 2026-03-20 | O | 61.76 | 62.06 | 60.07 | 60.42 | 60.42 | 1.026e+7 |
| 2026-03-20 | OMC | 75.73 | 76.33 | 74.07 | 75.06 | 75.06 | 1.027e+7 |
| 2026-03-20 | WDC | 309.52 | 312.99 | 291.18 | 293.1 | 293.1 | 1.288e+7 |
| 2026-03-20 | ON | 59.26 | 60.34 | 58.28 | 59.26 | 59.26 | 1.254e+7 |
| 2026-03-20 | VFC | 16.46 | 16.53 | 16.07 | 16.28 | 16.28 | 6.815e+6 |
| 2026-03-20 | ORCL | 152.52 | 152.72 | 147.44 | 149.16 | 149.16 | 3.755e+7 |
| 2026-03-20 | UAL | 93.39 | 94.08 | 88.41 | 89.95 | 89.95 | 9.272e+6 |
| 2026-03-20 | OTIS | 79.75 | 80.64 | 78.33 | 79.06 | 79.06 | 8.394e+6 |
| 2026-03-20 | WY | 22.93 | 23.04 | 22.41 | 22.47 | 22.47 | 8.904e+6 |
| 2026-03-20 | PANW | 169.19 | 169.19 | 161.89 | 162.95 | 162.95 | 1.646e+7 |
| 2026-03-20 | WAB | 236.49 | 237.22 | 232.51 | 235.77 | 235.77 | 1.319e+6 |
| 2026-03-20 | PAYC | 123.94 | 127.07 | 121.59 | 124.82 | 124.82 | 1.456e+7 |
| 2026-03-20 | VTRS | 13.44 | 13.51 | 12.95 | 13.1 | 13.1 | 2.320e+7 |
| 2026-03-20 | PAYX | 90.18 | 92.16 | 89.91 | 91.37 | 91.37 | 1.122e+7 |
| 2026-03-20 | WFC | 75.97 | 77.48 | 75.78 | 77.16 | 77.16 | 4.046e+7 |
| 2026-03-20 | PCAR | 112.28 | 113.02 | 110.02 | 110.92 | 110.92 | 5.412e+6 |
| 2026-03-20 | ZBRA | 203.91 | 206 | 200.44 | 203.62 | 203.62 | 1.858e+6 |
| 2026-03-20 | PCG | 18.19 | 18.25 | 17.24 | 17.27 | 17.27 | 4.648e+7 |
| 2026-03-20 | UNM | 73.06 | 73.34 | 71.65 | 72.09 | 72.09 | 1.181e+7 |
| 2026-03-20 | PEG | 82.71 | 83.03 | 79.12 | 79.44 | 79.44 | 7.033e+6 |
| 2026-03-20 | VAL | 96.04 | 96.37 | 91.55 | 92.52 | 92.52 | 1.215e+6 |
| 2026-03-20 | PENN | 14.28 | 14.54 | 13.59 | 13.67 | 13.67 | 5.488e+6 |
| 2026-03-20 | UPS | 95.48 | 96.02 | 93.59 | 94.27 | 94.27 | 3.464e+7 |
| 2026-03-20 | PEP | 152.45 | 153.41 | 149.34 | 150.04 | 150.04 | 1.448e+7 |
| 2026-03-20 | PLD | 130.87 | 131.12 | 127.29 | 128.01 | 128.01 | 5.564e+6 |
| 2026-03-20 | PFE | 26.96 | 27.1 | 26.36 | 26.53 | 26.53 | 6.681e+7 |
| 2026-03-20 | URI | 708.41 | 717.37 | 700.58 | 709.01 | 709.01 | 706,316 |
| 2026-03-20 | PFG | 85.89 | 86.1 | 84.95 | 85.07 | 85.07 | 8.211e+6 |
| 2026-03-20 | TROW | 86.95 | 87.46 | 85.22 | 86.19 | 86.19 | 9.439e+6 |
| 2026-03-20 | PG | 143.9 | 144.73 | 143.17 | 143.2 | 143.2 | 6.062e+7 |
| 2026-03-20 | STT | 119.98 | 121.24 | 119.36 | 121.16 | 121.16 | 3.641e+6 |
| 2026-03-20 | PGR | 202.28 | 206.9 | 202.15 | 205.89 | 205.89 | 7.866e+6 |
| 2026-03-20 | PSKY | 8.92 | 9.24 | 8.86 | 9.15 | 9.15 | 2.390e+7 |
| 2026-03-20 | PH | 895.73 | 904.39 | 880.36 | 892.39 | 892.39 | 904,855 |
| 2026-03-20 | TMUS | 206.39 | 209.76 | 206.04 | 208.47 | 208.47 | 1.380e+7 |
| 2026-03-20 | PSX | 177.02 | 177.58 | 173.65 | 174.2 | 174.2 | 6.069e+6 |
| 2026-03-20 | PNC | 200.75 | 201.97 | 198.08 | 200.17 | 200.17 | 6.082e+6 |
| 2026-03-20 | PVH | 63.34 | 64.64 | 62.74 | 63.27 | 63.27 | 1.531e+6 |
| 2026-03-20 | RJF | 142.12 | 144.12 | 141.73 | 143.27 | 143.27 | 2.623e+6 |
| 2026-03-20 | PWR | 577.48 | 582.36 | 550.94 | 555.28 | 555.28 | 1.690e+6 |
| 2026-03-20 | PSA | 277.03 | 278.8 | 264.55 | 265.78 | 265.78 | 2.036e+6 |
| 2026-03-20 | PYPL | 44.33 | 44.55 | 43.33 | 44.01 | 44.01 | 3.170e+7 |
| 2026-03-20 | PODD | 227.68 | 230.25 | 224.32 | 227.1 | 227.1 | 1.063e+6 |
| 2026-03-20 | QCOM | 131.31 | 132.75 | 129.78 | 129.9 | 129.9 | 7.857e+7 |
| 2026-03-20 | VMC | 257.34 | 258.98 | 254.35 | 257.89 | 257.89 | 2.709e+6 |
| 2026-03-20 | QRVO | 78.31 | 79.38 | 77.3 | 78.16 | 78.16 | 3.642e+6 |
| 2026-03-20 | VNO | 26.58 | 26.58 | 25.33 | 25.41 | 25.41 | 6.059e+6 |
| 2026-03-20 | R | 191.72 | 193.04 | 189.14 | 191.02 | 191.02 | 737,114 |
| 2026-03-20 | SNDK | 772.7 | 777.6 | 698.35 | 709.71 | 709.71 | 2.351e+7 |