Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18351–18400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-19 | PHM | 116.15 | 118.09 | 115.34 | 117.85 | 117.85 | 2.214e+6 |
| 2026-03-19 | NVR | 6,505 | 6,505 | 6,357.45 | 6,417.9 | 6,417.9 | 30,739 |
| 2026-03-19 | WM | 234.66 | 237 | 233.62 | 233.83 | 233.83 | 1.771e+6 |
| 2026-03-19 | NWL | 3.73 | 3.74 | 3.46 | 3.54 | 3.54 | 8.118e+6 |
| 2026-03-19 | NWSA | 24 | 24.4 | 23.51 | 23.93 | 23.93 | 4.229e+6 |
| 2026-03-19 | NWS | 27.11 | 27.54 | 26.58 | 27.24 | 27.24 | 1.738e+6 |
| 2026-03-19 | Q | 109.86 | 113.78 | 108.57 | 111.94 | 111.94 | 2.290e+6 |
| 2026-03-19 | NXPI | 188.28 | 192.92 | 187.71 | 191.36 | 191.36 | 2.108e+6 |
| 2026-03-19 | SPG | 189.5 | 192.22 | 189.5 | 191.31 | 191.31 | 1.258e+6 |
| 2026-03-19 | ODFL | 181.14 | 183.79 | 177.91 | 182.36 | 182.36 | 2.103e+6 |
| 2026-03-19 | PTC | 149.04 | 152.51 | 148.8 | 150.67 | 150.67 | 999,457 |
| 2026-03-19 | OGN | 6.19 | 6.3 | 6.17 | 6.26 | 6.26 | 2.671e+6 |
| 2026-03-19 | TDC | 26.27 | 27.28 | 26.17 | 27.02 | 27.02 | 2.406e+6 |
| 2026-03-19 | OI | 10.12 | 10.39 | 9.91 | 10.35 | 10.35 | 3.815e+6 |
| 2026-03-19 | TGT | 113.59 | 115 | 112.36 | 113.4 | 113.4 | 6.550e+6 |
| 2026-03-19 | OMC | 75.82 | 77.74 | 75.5 | 75.84 | 75.84 | 4.922e+6 |
| 2026-03-19 | O | 62.43 | 62.68 | 61.98 | 62.1 | 62.1 | 4.696e+6 |
| 2026-03-19 | ON | 59 | 60.51 | 58.5 | 59.29 | 59.29 | 7.561e+6 |
| 2026-03-19 | PPL | 37.98 | 38.28 | 37.32 | 37.65 | 37.65 | 7.999e+6 |
| 2026-03-19 | UNH | 284 | 287.55 | 280.07 | 280.44 | 280.44 | 5.542e+6 |
| 2026-03-19 | RRC | 44.43 | 46.19 | 44.25 | 45.28 | 45.28 | 5.341e+6 |
| 2026-03-19 | VLO | 240.64 | 246.56 | 239.44 | 240.93 | 240.93 | 4.206e+6 |
| 2026-03-19 | WDC | 292.07 | 319.2 | 289.03 | 316.93 | 316.93 | 9.092e+6 |
| 2026-03-19 | ORCL | 149.94 | 156.38 | 148.37 | 154.98 | 154.98 | 2.205e+7 |
| 2026-03-19 | VFC | 16.11 | 16.68 | 16.06 | 16.49 | 16.49 | 6.739e+6 |
| 2026-03-19 | OTIS | 78.06 | 80.62 | 78.06 | 79.75 | 79.75 | 8.609e+6 |
| 2026-03-19 | UAL | 90.66 | 94.91 | 89.61 | 94.15 | 94.15 | 7.003e+6 |
| 2026-03-19 | PANW | 168.86 | 171.7 | 168 | 169.74 | 169.74 | 6.558e+6 |
| 2026-03-19 | SMCI | 30 | 31.52 | 29.79 | 30.79 | 30.79 | 2.575e+7 |
| 2026-03-19 | PAYC | 124.19 | 128.09 | 123.77 | 124.15 | 124.15 | 930,208 |
| 2026-03-19 | RTX | 202.49 | 202.54 | 196.21 | 199.9 | 199.9 | 5.330e+6 |
| 2026-03-19 | PAYX | 89.97 | 92.3 | 89.88 | 90.55 | 90.55 | 4.642e+6 |
| 2026-03-19 | PCAR | 114.07 | 114.41 | 111.81 | 112.5 | 112.5 | 2.521e+6 |
| 2026-03-19 | WFC | 75.25 | 76.37 | 74.26 | 75.96 | 75.96 | 1.874e+7 |
| 2026-03-19 | PCG | 18.07 | 18.29 | 17.94 | 18.14 | 18.14 | 2.138e+7 |
| 2026-03-19 | PEG | 83.67 | 84.18 | 82.16 | 82.78 | 82.78 | 3.286e+6 |
| 2026-03-19 | UNM | 73.51 | 73.78 | 72.16 | 72.52 | 72.52 | 1.932e+6 |
| 2026-03-19 | PENN | 13.63 | 14.3 | 13.6 | 14.16 | 14.16 | 4.127e+6 |
| 2026-03-19 | TSN | 61.04 | 61.04 | 58.9 | 59.12 | 59.12 | 3.967e+6 |
| 2026-03-19 | PEP | 153.75 | 154.68 | 152.66 | 152.74 | 152.74 | 5.556e+6 |
| 2026-03-19 | UA | 5.85 | 5.96 | 5.78 | 5.94 | 5.94 | 2.393e+6 |
| 2026-03-19 | PFE | 26.84 | 27.27 | 26.8 | 26.96 | 26.96 | 4.794e+7 |
| 2026-03-19 | PLD | 130.66 | 131.53 | 129.76 | 131.09 | 131.09 | 2.767e+6 |
| 2026-03-19 | PFG | 86.44 | 86.99 | 85.13 | 85.9 | 85.9 | 1.402e+6 |
| 2026-03-19 | RVTY | 83.75 | 86.86 | 83.68 | 85.76 | 85.76 | 1.216e+6 |
| 2026-03-19 | URI | 712.35 | 727.5 | 700.15 | 718.47 | 718.47 | 624,123 |
| 2026-03-19 | PG | 145.13 | 146.28 | 143.71 | 143.76 | 143.76 | 1.034e+7 |
| 2026-03-19 | PGR | 203.44 | 204.56 | 198.65 | 202.58 | 202.58 | 3.159e+6 |
| 2026-03-19 | UPS | 94.18 | 95.39 | 93.44 | 94.96 | 94.96 | 5.305e+6 |
| 2026-03-19 | STT | 118.88 | 121.54 | 118.32 | 120.15 | 120.15 | 2.198e+6 |