Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17851–17900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-20 | TECH | 51.51 | 52.08 | 50.58 | 51.38 | 51.38 | 3.099e+6 |
| 2026-03-20 | UHS | 185.11 | 187.39 | 184.16 | 185.82 | 185.82 | 1.125e+6 |
| 2026-03-20 | TEL | 196.78 | 198.64 | 192.81 | 195.09 | 195.09 | 2.734e+6 |
| 2026-03-20 | VNT | 35.18 | 35.36 | 34.83 | 35.2 | 35.2 | 1.678e+6 |
| 2026-03-20 | TER | 301.98 | 302.89 | 284.75 | 290.72 | 290.72 | 4.996e+6 |
| 2026-03-20 | SIG | 87.77 | 89.32 | 85.59 | 88.7 | 88.7 | 3.998e+6 |
| 2026-03-20 | TFX | 107.44 | 107.44 | 104.88 | 105.14 | 105.14 | 1.032e+6 |
| 2026-03-20 | VLO | 242.06 | 243.59 | 236.82 | 238.73 | 238.73 | 1.980e+7 |
| 2026-03-20 | TGNA | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 5.817e+6 |
| 2026-03-20 | TXN | 187.56 | 189.36 | 184.9 | 186.24 | 186.24 | 1.503e+7 |
| 2026-03-20 | THC | 203.5 | 204.93 | 198.89 | 200.35 | 200.35 | 1.961e+6 |
| 2026-03-20 | RCL | 272 | 272 | 260.91 | 263.65 | 263.65 | 4.189e+6 |
| 2026-03-20 | TJX | 153.76 | 156.16 | 153.76 | 154.47 | 154.47 | 7.322e+6 |
| 2026-03-20 | MSCI | 552.17 | 554.51 | 547.05 | 550.64 | 550.64 | 1.121e+6 |
| 2026-03-20 | TKO | 195.03 | 196.77 | 186.95 | 188.38 | 188.38 | 2.069e+6 |
| 2026-03-20 | TSN | 59.08 | 59.48 | 57.96 | 58.18 | 58.18 | 5.880e+6 |
| 2026-03-20 | TMO | 469.07 | 476.93 | 469.06 | 474.39 | 474.39 | 2.285e+6 |
| 2026-03-20 | TFC | 43.45 | 43.71 | 43.15 | 43.7 | 43.7 | 1.805e+7 |
| 2026-03-20 | TPL | 533.46 | 543.03 | 519.2 | 519.41 | 519.41 | 1.470e+6 |
| 2026-03-20 | TT | 421.98 | 424.04 | 406.79 | 410.36 | 410.36 | 2.335e+6 |
| 2026-03-20 | TPR | 142.2 | 143.16 | 138.37 | 140.88 | 140.88 | 4.944e+6 |
| 2026-03-20 | SMCI | 22.52 | 23.1 | 20.35 | 20.53 | 20.53 | 2.430e+8 |
| 2026-03-20 | TRGP | 238.49 | 242.42 | 236.03 | 236.22 | 236.22 | 2.736e+6 |
| 2026-03-20 | SWK | 68.89 | 69.53 | 66.54 | 67.28 | 67.28 | 2.257e+6 |
| 2026-03-20 | TRIP | 9.22 | 9.42 | 9.02 | 9.35 | 9.35 | 6.915e+6 |
| 2026-03-20 | RRC | 45.11 | 46.04 | 44.47 | 44.47 | 44.47 | 5.636e+6 |
| 2026-03-20 | TRMB | 66.51 | 66.51 | 65.07 | 65.71 | 65.71 | 3.674e+6 |
| 2026-03-20 | XRAY | 11.22 | 11.33 | 10.86 | 10.95 | 10.95 | 6.350e+6 |
| 2026-03-20 | TRV | 296.49 | 299.77 | 295.03 | 296.6 | 296.6 | 4.430e+6 |
| 2026-03-20 | ORLY | 87.65 | 88.7 | 86.77 | 87.3 | 87.3 | 1.037e+7 |
| 2026-03-20 | TSCO | 46.1 | 46.37 | 45.45 | 45.77 | 45.77 | 5.886e+6 |
| 2026-03-20 | PKG | 205.26 | 205.66 | 201.25 | 202.73 | 202.73 | 5.392e+6 |
| 2026-03-20 | TSLA | 379.85 | 379.89 | 364.46 | 367.96 | 367.96 | 7.863e+7 |
| 2026-03-20 | UNH | 278.99 | 283.1 | 275 | 275.59 | 275.59 | 3.894e+7 |
| 2026-03-20 | VRTX | 454.62 | 461.05 | 452.89 | 454 | 454 | 2.200e+6 |
| 2026-03-20 | PPL | 37.68 | 37.81 | 36.53 | 36.55 | 36.55 | 1.037e+7 |
| 2026-03-20 | VTR | 85 | 85.14 | 81.43 | 81.97 | 81.97 | 6.183e+6 |
| 2026-03-20 | RTX | 200.43 | 201.19 | 195.68 | 197.34 | 197.34 | 8.464e+6 |
| 2026-03-20 | VZ | 49 | 49.71 | 48.76 | 49.24 | 49.24 | 6.732e+7 |
| 2026-03-20 | NE | 47.78 | 48.25 | 46.2 | 46.71 | 46.71 | 3.064e+6 |
| 2026-03-20 | WAT | 300 | 303.44 | 298.22 | 298.99 | 298.99 | 1.981e+6 |
| 2026-03-20 | PNW | 99.2 | 99.25 | 96.28 | 96.41 | 96.41 | 2.454e+6 |
| 2026-03-20 | WBD | 27.59 | 27.68 | 27.33 | 27.42 | 27.42 | 5.249e+7 |
| 2026-03-20 | PTC | 149.73 | 151.09 | 148 | 149.81 | 149.81 | 2.206e+6 |
| 2026-03-20 | WEC | 114.6 | 115.05 | 111.13 | 111.23 | 111.23 | 3.786e+6 |
| 2026-03-20 | NEM | 99.69 | 99.87 | 94.34 | 95.8 | 95.8 | 3.070e+7 |
| 2026-03-20 | WELL | 204.35 | 204.42 | 193.64 | 195.27 | 195.27 | 9.166e+6 |
| 2026-03-20 | MU | 443.73 | 448.91 | 415.18 | 422.72 | 422.72 | 6.422e+7 |
| 2026-03-20 | WHR | 53.85 | 54.2 | 52.01 | 52.26 | 52.26 | 5.645e+6 |
| 2026-03-20 | XYL | 119.99 | 121.13 | 119.1 | 120.44 | 120.44 | 3.835e+6 |