Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17801–17850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-20 | REG | 76.69 | 76.73 | 74.45 | 74.87 | 74.87 | 5.597e+6 |
| 2026-03-20 | VLTO | 89.41 | 89.5 | 87.86 | 88.5 | 88.5 | 5.718e+6 |
| 2026-03-20 | REGN | 737.07 | 743.74 | 727.56 | 731.78 | 731.78 | 1.360e+6 |
| 2026-03-20 | OXY | 59.68 | 61.37 | 59.63 | 60.71 | 60.71 | 2.548e+7 |
| 2026-03-20 | RF | 25.27 | 25.38 | 24.96 | 25.36 | 25.36 | 3.515e+7 |
| 2026-03-20 | XRX | 1.41 | 1.44 | 1.31 | 1.33 | 1.33 | 4.373e+6 |
| 2026-03-20 | RHI | 22.42 | 23.21 | 22.23 | 22.78 | 22.78 | 8.673e+6 |
| 2026-03-20 | XYZ | 58.56 | 60.43 | 58.09 | 59.37 | 59.37 | 1.002e+7 |
| 2026-03-20 | RIG | 6.44 | 6.54 | 6.19 | 6.22 | 6.22 | 3.637e+7 |
| 2026-03-20 | ULTA | 533.57 | 540 | 524.85 | 529.97 | 529.97 | 948,993 |
| 2026-03-20 | RL | 337.08 | 340.62 | 326.11 | 328.97 | 328.97 | 913,127 |
| 2026-03-20 | POOL | 202.15 | 202.61 | 196.22 | 198.86 | 198.86 | 1.381e+6 |
| 2026-03-20 | RMD | 224.79 | 226.78 | 224.11 | 225.32 | 225.32 | 1.163e+6 |
| 2026-03-20 | UDR | 34.77 | 34.82 | 33.52 | 33.69 | 33.69 | 7.878e+6 |
| 2026-03-20 | ROK | 353.55 | 356.47 | 348.74 | 354.02 | 354.02 | 1.290e+6 |
| 2026-03-20 | TTWO | 200.71 | 202.39 | 198.02 | 200.63 | 200.63 | 3.699e+6 |
| 2026-03-20 | ROL | 53.91 | 54.1 | 52.66 | 53.08 | 53.08 | 7.549e+6 |
| 2026-03-20 | SOLS | 73.86 | 74.69 | 66.55 | 67.05 | 67.05 | 2.961e+7 |
| 2026-03-20 | ROP | 351.2 | 354.86 | 348.34 | 352.78 | 352.78 | 2.934e+6 |
| 2026-03-20 | MPC | 235.21 | 237.23 | 231.43 | 231.65 | 231.65 | 6.344e+6 |
| 2026-03-20 | ROST | 209.54 | 211.36 | 208.08 | 211.19 | 211.19 | 4.014e+6 |
| 2026-03-20 | WU | 9.17 | 9.21 | 8.98 | 9.02 | 9.02 | 2.278e+7 |
| 2026-03-20 | RSG | 222.75 | 223.27 | 218.23 | 218.68 | 218.68 | 2.267e+6 |
| 2026-03-20 | PLTR | 155.2 | 156.65 | 149.09 | 150.68 | 150.68 | 4.870e+7 |
| 2026-03-20 | SATS | 109.93 | 111.5 | 104.13 | 109.84 | 109.84 | 4.931e+7 |
| 2026-03-20 | SLB | 48.01 | 48.48 | 46.38 | 46.63 | 46.63 | 6.534e+7 |
| 2026-03-20 | SBAC | 180.71 | 182.4 | 172.72 | 173.1 | 173.1 | 1.510e+6 |
| 2026-03-20 | ZTS | 115.45 | 116.68 | 113.87 | 115.17 | 115.17 | 1.142e+7 |
| 2026-03-20 | SBNY | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 |
| 2026-03-20 | OKE | 88.41 | 91.05 | 88.04 | 88.15 | 88.15 | 1.937e+7 |
| 2026-03-20 | SBUX | 94.42 | 95.79 | 91.68 | 92.01 | 92.01 | 1.396e+7 |
| 2026-03-20 | ZBH | 89.25 | 89.97 | 87.11 | 87.63 | 87.63 | 2.751e+6 |
| 2026-03-20 | SE | 80.76 | 81.7 | 78.32 | 78.85 | 78.85 | 6.022e+6 |
| 2026-03-20 | UA | 5.99 | 5.99 | 5.67 | 5.71 | 5.71 | 3.468e+6 |
| 2026-03-20 | SEDG | 47.47 | 53.28 | 47.46 | 51.73 | 51.73 | 9.897e+6 |
| 2026-03-20 | SYF | 65.03 | 66.03 | 64.71 | 65.92 | 65.92 | 8.603e+6 |
| 2026-03-20 | SEE | 41.84 | 41.92 | 41.84 | 41.89 | 41.89 | 5.362e+6 |
| 2026-03-20 | SO | 95.37 | 95.65 | 92.39 | 92.62 | 92.62 | 9.915e+6 |
| 2026-03-20 | SHW | 307.99 | 311.23 | 300.8 | 302.74 | 302.74 | 2.709e+6 |
| 2026-03-20 | TYL | 345.01 | 355.05 | 342 | 350.2 | 350.2 | 1.014e+6 |
| 2026-03-20 | T | 27.55 | 28.34 | 27.55 | 28.02 | 28.02 | 1.287e+8 |
| 2026-03-20 | SCHW | 93.77 | 94.53 | 93.16 | 94.32 | 94.32 | 1.315e+7 |
| 2026-03-20 | TAP | 42.16 | 42.46 | 41.39 | 41.4 | 41.4 | 5.376e+6 |
| 2026-03-20 | VRT | 268.62 | 272.84 | 255.51 | 255.88 | 255.88 | 8.783e+7 |
| 2026-03-20 | TDG | 1,192.45 | 1,203.74 | 1,169.36 | 1,177.39 | 1,177.39 | 731,906 |
| 2026-03-20 | WDAY | 132.02 | 136.88 | 128.75 | 135.96 | 135.96 | 9.234e+6 |
| 2026-03-20 | TDY | 633.38 | 636.96 | 611.76 | 616.18 | 616.18 | 647,033 |
| 2026-03-20 | XEL | 79.01 | 79.67 | 76.18 | 76.77 | 76.77 | 9.226e+6 |
| 2026-03-20 | TE | 7.71 | 7.8 | 6.48 | 6.6 | 6.6 | 2.316e+7 |
| 2026-03-20 | SLG | 38.95 | 39.06 | 36.59 | 36.83 | 36.83 | 2.473e+6 |