Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18451–18500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-19 | SYF | 64.44 | 66.11 | 64.42 | 65.25 | 65.25 | 4.290e+6 |
| 2026-03-19 | XRX | 1.41 | 1.46 | 1.37 | 1.44 | 1.44 | 2.238e+6 |
| 2026-03-19 | ZBH | 88.38 | 90.52 | 88.38 | 89.6 | 89.6 | 1.812e+6 |
| 2026-03-19 | SO | 95.76 | 96.18 | 94.68 | 95.44 | 95.44 | 5.385e+6 |
| 2026-03-19 | SEDG | 43.43 | 46.67 | 43.05 | 45.66 | 45.66 | 3.632e+6 |
| 2026-03-19 | SEE | 41.73 | 41.83 | 41.73 | 41.8 | 41.8 | 3.326e+6 |
| 2026-03-19 | SHW | 306.18 | 309.67 | 302.64 | 309.58 | 309.58 | 2.392e+6 |
| 2026-03-19 | WY | 23.34 | 23.39 | 22.82 | 22.96 | 22.96 | 6.447e+6 |
| 2026-03-19 | TYL | 345.05 | 355.74 | 344.23 | 350.07 | 350.07 | 644,400 |
| 2026-03-19 | T | 27.29 | 27.66 | 26.94 | 27.45 | 27.45 | 5.862e+7 |
| 2026-03-19 | SWK | 68.68 | 69.95 | 67.67 | 69.05 | 69.05 | 1.843e+6 |
| 2026-03-19 | TAP | 42.2 | 42.74 | 42.01 | 42.28 | 42.28 | 2.868e+6 |
| 2026-03-19 | WDAY | 132.49 | 137.14 | 132.18 | 133.38 | 133.38 | 3.964e+6 |
| 2026-03-19 | OKE | 85.75 | 88.23 | 85.55 | 87.34 | 87.34 | 4.901e+6 |
| 2026-03-19 | VAL | 90.99 | 98.55 | 90.84 | 95.68 | 95.68 | 811,340 |
| 2026-03-19 | SYY | 81.84 | 82.18 | 80.39 | 81.06 | 81.06 | 2.659e+6 |
| 2026-03-19 | TDG | 1,196.87 | 1,201 | 1,177.02 | 1,191.94 | 1,191.94 | 546,100 |
| 2026-03-19 | TT | 421.07 | 426.48 | 418.92 | 423.03 | 423.03 | 1.276e+6 |
| 2026-03-19 | TDY | 629.55 | 637.59 | 621.59 | 635.11 | 635.11 | 316,659 |
| 2026-03-19 | TE | 7.05 | 7.84 | 7.01 | 7.71 | 7.71 | 1.080e+7 |
| 2026-03-19 | XEL | 80.02 | 80.29 | 78.56 | 79.53 | 79.53 | 4.346e+6 |
| 2026-03-19 | TECH | 49.92 | 52.27 | 49.92 | 51.49 | 51.49 | 2.382e+6 |
| 2026-03-19 | UDR | 35.14 | 35.14 | 34.63 | 34.8 | 34.8 | 3.524e+6 |
| 2026-03-19 | USB | 50.46 | 51.31 | 49.88 | 50.78 | 50.78 | 9.543e+6 |
| 2026-03-19 | UHS | 189.17 | 189.17 | 185.86 | 187.22 | 187.22 | 778,400 |
| 2026-03-19 | SLG | 37.61 | 39.23 | 37.02 | 38.97 | 38.97 | 1.463e+6 |
| 2026-03-19 | TEL | 191.86 | 198.91 | 190.39 | 197.63 | 197.63 | 1.746e+6 |
| 2026-03-19 | TER | 285.79 | 304.14 | 283.36 | 302.29 | 302.29 | 2.808e+6 |
| 2026-03-19 | TFX | 106.82 | 108.6 | 106.05 | 106.77 | 106.77 | 634,720 |
| 2026-03-19 | TGNA | 20.08 | 20.15 | 19.91 | 20.03 | 20.03 | 7.328e+6 |
| 2026-03-19 | THC | 202.94 | 206.54 | 197.79 | 205.11 | 205.11 | 1.083e+6 |
| 2026-03-19 | TXN | 186.82 | 189.04 | 183.97 | 187.34 | 187.34 | 5.868e+6 |
| 2026-03-19 | TJX | 152.45 | 155.09 | 151.69 | 154.18 | 154.18 | 3.889e+6 |
| 2026-03-19 | VMC | 253.65 | 256.91 | 251.85 | 256.51 | 256.51 | 1.061e+6 |
| 2026-03-19 | TKO | 199.67 | 202.16 | 193.66 | 197.31 | 197.31 | 1.319e+6 |
| 2026-03-19 | TMO | 461.22 | 470.99 | 458.34 | 470.21 | 470.21 | 1.844e+6 |
| 2026-03-19 | TPL | 528.84 | 539.69 | 520.41 | 532.52 | 532.52 | 426,829 |
| 2026-03-19 | TPR | 138.86 | 143.26 | 137.27 | 142.8 | 142.8 | 1.697e+6 |
| 2026-03-19 | TRGP | 234.94 | 239.96 | 233.13 | 238.33 | 238.33 | 2.379e+6 |
| 2026-03-19 | SOLS | 71.91 | 73.43 | 70.12 | 73.08 | 73.08 | 1.789e+6 |
| 2026-03-19 | TRIP | 9.22 | 9.4 | 9.01 | 9.29 | 9.29 | 4.293e+6 |
| 2026-03-19 | PNW | 99.8 | 100.39 | 98.72 | 99.19 | 99.19 | 938,939 |
| 2026-03-19 | TRMB | 64.94 | 67.22 | 64.74 | 66.68 | 66.68 | 2.179e+6 |
| 2026-03-19 | TRV | 299.82 | 300.88 | 294.63 | 296.84 | 296.84 | 1.415e+6 |
| 2026-03-19 | TSCO | 45.72 | 46.34 | 45.47 | 46.18 | 46.18 | 4.862e+6 |
| 2026-03-19 | TSLA | 387.27 | 387.27 | 378.73 | 380.3 | 380.3 | 6.708e+7 |
| 2026-03-19 | VRTX | 454.5 | 459.46 | 449.75 | 458.05 | 458.05 | 1.300e+6 |
| 2026-03-19 | VTR | 86.7 | 87.4 | 84.9 | 85.01 | 85.01 | 3.086e+6 |
| 2026-03-19 | VZ | 48.86 | 49.55 | 48.19 | 48.75 | 48.75 | 3.123e+7 |
| 2026-03-19 | WAT | 293.77 | 302.16 | 293.77 | 299.57 | 299.57 | 1.224e+6 |