Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18401–18450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-19 | PH | 896.86 | 904.96 | 885.29 | 897.98 | 897.98 | 624,400 |
| 2026-03-19 | PSX | 173.11 | 177.73 | 172 | 177.05 | 177.05 | 5.248e+6 |
| 2026-03-19 | TMUS | 208.31 | 210.21 | 202.95 | 206.59 | 206.59 | 7.623e+6 |
| 2026-03-19 | PVH | 61.58 | 64.35 | 60.9 | 64 | 64 | 1.148e+6 |
| 2026-03-19 | PWR | 561.69 | 580.77 | 558.47 | 577.84 | 577.84 | 853,535 |
| 2026-03-19 | PYPL | 44.2 | 44.84 | 43.53 | 44.19 | 44.19 | 2.274e+7 |
| 2026-03-19 | PSA | 276.06 | 278.45 | 275.25 | 277.33 | 277.33 | 971,800 |
| 2026-03-19 | QCOM | 129.14 | 132.68 | 128.9 | 131.28 | 131.28 | 9.847e+6 |
| 2026-03-19 | PODD | 231.28 | 232.18 | 226.26 | 228.63 | 228.63 | 740,038 |
| 2026-03-19 | QRVO | 76.28 | 78.25 | 76.12 | 77.74 | 77.74 | 1.098e+6 |
| 2026-03-19 | VST | 166.94 | 169.37 | 164 | 167.14 | 167.14 | 3.107e+6 |
| 2026-03-19 | WAB | 234.11 | 238.24 | 232.91 | 236.85 | 236.85 | 585,937 |
| 2026-03-19 | R | 190.24 | 193.4 | 188.26 | 191.71 | 191.71 | 334,300 |
| 2026-03-19 | PLTR | 153.1 | 156.15 | 150.5 | 155.68 | 155.68 | 3.392e+7 |
| 2026-03-19 | VNO | 26.05 | 26.61 | 25.63 | 26.48 | 26.48 | 2.480e+6 |
| 2026-03-19 | REG | 76.41 | 76.85 | 76.12 | 76.69 | 76.69 | 939,629 |
| 2026-03-19 | SNDK | 707.15 | 776 | 692 | 772.09 | 772.09 | 2.127e+7 |
| 2026-03-19 | REGN | 743.39 | 749.2 | 726.79 | 736.35 | 736.35 | 628,300 |
| 2026-03-19 | NE | 46.15 | 48.59 | 45.99 | 47.75 | 47.75 | 1.374e+6 |
| 2026-03-19 | VLTO | 89.35 | 90.15 | 88.47 | 89.52 | 89.52 | 1.416e+6 |
| 2026-03-19 | RF | 25.12 | 25.39 | 24.72 | 25.21 | 25.21 | 1.226e+7 |
| 2026-03-19 | RHI | 22.2 | 23.02 | 21.93 | 22.45 | 22.45 | 2.399e+6 |
| 2026-03-19 | RIG | 6.21 | 6.67 | 6.2 | 6.46 | 6.46 | 3.745e+7 |
| 2026-03-19 | XYZ | 57.24 | 59.39 | 57.12 | 58.99 | 58.99 | 6.387e+6 |
| 2026-03-19 | RL | 337.93 | 343.4 | 334.13 | 339.28 | 339.28 | 696,500 |
| 2026-03-19 | VNT | 35.12 | 35.66 | 34.93 | 35.33 | 35.33 | 1.320e+6 |
| 2026-03-19 | RMD | 227.43 | 229.47 | 225.76 | 226.74 | 226.74 | 803,600 |
| 2026-03-19 | ROK | 348.61 | 357.52 | 346.56 | 354.63 | 354.63 | 1.254e+6 |
| 2026-03-19 | VTRS | 13.65 | 13.78 | 13.02 | 13.4 | 13.4 | 1.162e+7 |
| 2026-03-19 | ROL | 53.54 | 54.34 | 53.29 | 53.91 | 53.91 | 2.617e+6 |
| 2026-03-19 | NDSN | 264.47 | 270.3 | 262.5 | 267.21 | 267.21 | 303,929 |
| 2026-03-19 | TTWO | 203.4 | 206.38 | 199.55 | 201.75 | 201.75 | 1.626e+6 |
| 2026-03-19 | ROP | 351.24 | 358.61 | 350.68 | 352.36 | 352.36 | 1.612e+6 |
| 2026-03-19 | ROST | 207.11 | 211.46 | 206.63 | 210.66 | 210.66 | 2.143e+6 |
| 2026-03-19 | OXY | 58.93 | 60.73 | 58.86 | 59.58 | 59.58 | 2.479e+7 |
| 2026-03-19 | ZBRA | 205 | 208.71 | 202.5 | 206.19 | 206.19 | 593,406 |
| 2026-03-19 | ORLY | 88.09 | 88.59 | 87.02 | 87.91 | 87.91 | 5.131e+6 |
| 2026-03-19 | RJF | 141.42 | 143.14 | 140.15 | 142.34 | 142.34 | 1.276e+6 |
| 2026-03-19 | RSG | 221.58 | 224.17 | 220.39 | 222.39 | 222.39 | 1.149e+6 |
| 2026-03-19 | WU | 8.9 | 9.19 | 8.88 | 9.18 | 9.18 | 7.008e+6 |
| 2026-03-19 | SATS | 106.99 | 109.97 | 106 | 109.11 | 109.11 | 5.148e+6 |
| 2026-03-19 | XYL | 118.03 | 121.42 | 117.43 | 120.5 | 120.5 | 1.613e+6 |
| 2026-03-19 | ULTA | 517.39 | 535.38 | 516.46 | 534.1 | 534.1 | 745,103 |
| 2026-03-19 | SBAC | 181.76 | 182.31 | 179.31 | 181.18 | 181.18 | 713,200 |
| 2026-03-19 | SLB | 45.22 | 47.88 | 44.7 | 47.82 | 47.82 | 2.816e+7 |
| 2026-03-19 | SBNY | 0.56 | 0.7 | 0.56 | 0.68 | 0.68 | 4,923 |
| 2026-03-19 | ZTS | 116.19 | 117.85 | 115.4 | 115.49 | 115.49 | 4.999e+6 |
| 2026-03-19 | SBUX | 91.61 | 95.7 | 91.05 | 95.27 | 95.27 | 1.052e+7 |
| 2026-03-19 | PNC | 198.4 | 201.66 | 196.05 | 200.51 | 200.51 | 2.516e+6 |
| 2026-03-19 | SE | 82.2 | 82.2 | 79.89 | 80.98 | 80.98 | 5.359e+6 |