Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18901–18950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-18 | META | 616.34 | 622.65 | 614.61 | 615.68 | 615.68 | 1.173e+7 |
| 2026-03-18 | WM | 235.08 | 237.33 | 233.74 | 233.79 | 233.79 | 1.226e+6 |
| 2026-03-18 | TDG | 1,229.59 | 1,234.36 | 1,198.24 | 1,199.94 | 1,199.94 | 335,700 |
| 2026-03-18 | MGM | 36.56 | 37.24 | 36.28 | 36.37 | 36.37 | 3.435e+6 |
| 2026-03-18 | NWSA | 24.23 | 24.52 | 24.01 | 24.1 | 24.1 | 5.458e+6 |
| 2026-03-18 | TDY | 642.89 | 646.29 | 633.44 | 633.87 | 633.87 | 276,100 |
| 2026-03-18 | MHK | 102.98 | 104.64 | 101.29 | 101.67 | 101.67 | 954,245 |
| 2026-03-18 | ZBRA | 207.32 | 213.89 | 207.3 | 207.51 | 207.51 | 614,847 |
| 2026-03-18 | TE | 7.67 | 7.82 | 7.3 | 7.33 | 7.33 | 1.236e+7 |
| 2026-03-18 | MKC | 56.31 | 56.37 | 54.55 | 54.57 | 54.57 | 2.760e+6 |
| 2026-03-18 | TECH | 50.21 | 51.21 | 49.44 | 50.72 | 50.72 | 2.176e+6 |
| 2026-03-18 | O | 63.27 | 63.43 | 62.23 | 62.49 | 62.49 | 6.777e+6 |
| 2026-03-18 | MKTX | 177.18 | 177.18 | 172.83 | 173.67 | 173.67 | 539,900 |
| 2026-03-18 | SPG | 190.97 | 192.21 | 189.77 | 189.9 | 189.9 | 1.733e+6 |
| 2026-03-18 | TEL | 203.25 | 204.86 | 195 | 195.49 | 195.49 | 2.394e+6 |
| 2026-03-18 | MLM | 577.62 | 581.87 | 566.71 | 567.92 | 567.92 | 682,733 |
| 2026-03-18 | TDC | 26.85 | 27.24 | 26.57 | 26.69 | 26.69 | 1.649e+6 |
| 2026-03-18 | TER | 303.08 | 307.69 | 296.39 | 299.96 | 299.96 | 2.653e+6 |
| 2026-03-18 | MMM | 147.08 | 147.56 | 143.36 | 144.33 | 144.33 | 4.240e+6 |
| 2026-03-18 | PTC | 152.7 | 154.5 | 149.94 | 150.11 | 150.11 | 942,402 |
| 2026-03-18 | TFX | 106.63 | 109.9 | 105.7 | 107.53 | 107.53 | 701,400 |
| 2026-03-18 | MNST | 77.36 | 77.44 | 73.78 | 74.09 | 74.09 | 6.848e+6 |
| 2026-03-18 | PLD | 132.4 | 133.23 | 130.9 | 131.2 | 131.2 | 2.754e+6 |
| 2026-03-18 | TGNA | 20.3 | 20.45 | 20.28 | 20.29 | 20.29 | 1.735e+6 |
| 2026-03-18 | MO | 65.21 | 65.49 | 63.98 | 64.06 | 64.06 | 1.022e+7 |
| 2026-03-18 | PNC | 201.63 | 205.31 | 199.01 | 199.64 | 199.64 | 2.993e+6 |
| 2026-03-18 | THC | 211.64 | 214.28 | 199.99 | 203.21 | 203.21 | 1.235e+6 |
| 2026-03-18 | MOH | 143 | 149.25 | 141.07 | 148.63 | 148.63 | 1.323e+6 |
| 2026-03-18 | PPL | 38.3 | 38.35 | 38.03 | 38.05 | 38.05 | 7.250e+6 |
| 2026-03-18 | TJX | 154.21 | 155.24 | 152.25 | 152.37 | 152.37 | 3.104e+6 |
| 2026-03-18 | MOS | 29.01 | 29.09 | 27.47 | 27.5 | 27.5 | 9.419e+6 |
| 2026-03-18 | UNH | 285.2 | 288.4 | 283.07 | 284.33 | 284.33 | 4.544e+6 |
| 2026-03-18 | TKO | 199.34 | 203.98 | 198.44 | 201.03 | 201.03 | 1.130e+6 |
| 2026-03-18 | MPWR | 1,078.42 | 1,092.31 | 1,068.47 | 1,073.14 | 1,073.14 | 581,762 |
| 2026-03-18 | RRC | 43.45 | 43.84 | 42.09 | 43.48 | 43.48 | 3.185e+6 |
| 2026-03-18 | TMO | 468.78 | 470.49 | 462.03 | 464.69 | 464.69 | 2.420e+6 |
| 2026-03-18 | MRK | 115.06 | 115.56 | 113.35 | 114.5 | 114.5 | 6.736e+6 |
| 2026-03-18 | USB | 51.32 | 51.8 | 50.75 | 50.8 | 50.8 | 1.052e+7 |
| 2026-03-18 | TPL | 531.08 | 539.1 | 526.59 | 530.08 | 530.08 | 397,244 |
| 2026-03-18 | MRNA | 53.18 | 53.36 | 51.02 | 52.4 | 52.4 | 6.572e+6 |
| 2026-03-18 | VLO | 238.18 | 241.41 | 235.62 | 237.33 | 237.33 | 3.528e+6 |
| 2026-03-18 | TPR | 142.51 | 143.77 | 140.03 | 140.29 | 140.29 | 1.562e+6 |
| 2026-03-18 | MRSH | 169.87 | 171.01 | 164.04 | 170.14 | 170.14 | 2.258e+6 |
| 2026-03-18 | WDC | 309.55 | 319.62 | 300.6 | 304.9 | 304.9 | 1.245e+7 |
| 2026-03-18 | TRGP | 240.35 | 240.35 | 232.44 | 232.81 | 232.81 | 1.775e+6 |
| 2026-03-18 | MS | 156.18 | 159.78 | 155.68 | 158.08 | 158.08 | 9.141e+6 |
| 2026-03-18 | VFC | 16.36 | 16.95 | 16.34 | 16.38 | 16.38 | 4.103e+6 |
| 2026-03-18 | TRIP | 9.37 | 9.53 | 9.26 | 9.26 | 9.26 | 3.076e+6 |
| 2026-03-18 | MSFT | 396.27 | 397.14 | 390.15 | 390.94 | 390.94 | 2.591e+7 |
| 2026-03-18 | POOL | 208.99 | 209.7 | 204.16 | 204.25 | 204.25 | 644,269 |