Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19001–19050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-18 | WTW | 286.68 | 288.52 | 284.17 | 286.44 | 286.44 | 409,256 |
| 2026-03-18 | NVR | 6,541.95 | 6,617.65 | 6,450 | 6,482.82 | 6,482.82 | 19,546 |
| 2026-03-18 | SLB | 45.89 | 46.32 | 45.19 | 45.32 | 45.32 | 1.328e+7 |
| 2026-03-18 | YUM | 162 | 162.3 | 158.96 | 159.1 | 159.1 | 1.713e+6 |
| 2026-03-18 | NWL | 3.83 | 3.86 | 3.75 | 3.76 | 3.76 | 5.563e+6 |
| 2026-03-18 | UAL | 92.4 | 95.22 | 91.53 | 92.51 | 92.51 | 6.382e+6 |
| 2026-03-18 | ZION | 53.59 | 53.9 | 52.78 | 53.22 | 53.22 | 1.952e+6 |
| 2026-03-18 | NWS | 27.32 | 27.44 | 27.1 | 27.3 | 27.3 | 1.691e+6 |
| 2026-03-18 | SNDK | 730.02 | 761.52 | 715.5 | 753.69 | 753.69 | 2.066e+7 |
| 2026-03-18 | PM | 169.49 | 169.49 | 163.44 | 164.67 | 164.67 | 4.670e+6 |
| 2026-03-18 | NXPI | 192.88 | 195.13 | 190.96 | 191.7 | 191.7 | 2.179e+6 |
| 2026-03-18 | XEL | 80.94 | 81.41 | 79.98 | 80.02 | 80.02 | 3.733e+6 |
| 2026-03-18 | TXT | 90.59 | 91.51 | 88.96 | 89.1 | 89.1 | 1.972e+6 |
| 2026-03-18 | ODFL | 182.82 | 184.05 | 179.64 | 182.57 | 182.57 | 1.768e+6 |
| 2026-03-18 | SNA | 363.64 | 365.66 | 358.78 | 359.55 | 359.55 | 351,920 |
| 2026-03-18 | TTD | 23.34 | 24.5 | 23 | 23.55 | 23.55 | 3.615e+7 |
| 2026-03-18 | OGN | 6.25 | 6.28 | 6.15 | 6.22 | 6.22 | 3.315e+6 |
| 2026-03-18 | TGT | 115.43 | 116.27 | 113.71 | 113.97 | 113.97 | 5.268e+6 |
| 2026-03-18 | SNPS | 424.97 | 435.71 | 424 | 428.67 | 428.67 | 1.499e+6 |
| 2026-03-18 | OI | 10.4 | 10.77 | 10.38 | 10.4 | 10.4 | 2.214e+6 |
| 2026-03-18 | VNT | 36.3 | 36.71 | 35.55 | 35.55 | 35.55 | 880,900 |
| 2026-03-18 | NEE | 92.26 | 92.53 | 90.61 | 90.96 | 90.96 | 7.054e+6 |
| 2026-03-18 | OMC | 77.51 | 78.21 | 75.94 | 76.08 | 76.08 | 3.754e+6 |
| 2026-03-18 | PNR | 88.45 | 90.22 | 88.16 | 88.27 | 88.27 | 1.376e+6 |
| 2026-03-18 | SJM | 99.91 | 101.05 | 98.8 | 100.29 | 100.29 | 2.961e+6 |
| 2026-03-18 | ON | 60.79 | 61.82 | 60.41 | 60.46 | 60.46 | 5.070e+6 |
| 2026-03-18 | WAB | 238.23 | 241.07 | 237.45 | 237.5 | 237.5 | 648,111 |
| 2026-03-18 | PRU | 93.84 | 94.7 | 92.85 | 92.91 | 92.91 | 1.931e+6 |
| 2026-03-18 | ORCL | 152.87 | 154.43 | 151.51 | 152.37 | 152.37 | 1.805e+7 |
| 2026-03-18 | SWK | 70.48 | 71.83 | 69.59 | 69.62 | 69.62 | 1.274e+6 |
| 2026-03-18 | STLD | 170.85 | 173.7 | 167.91 | 168.23 | 168.23 | 1.250e+6 |
| 2026-03-18 | OTIS | 82.99 | 83.14 | 77.78 | 78.06 | 78.06 | 5.906e+6 |
| 2026-03-18 | SCHW | 93.47 | 93.89 | 92.54 | 92.95 | 92.95 | 8.175e+6 |
| 2026-03-18 | UNP | 241.58 | 242.43 | 236.04 | 236.57 | 236.57 | 2.974e+6 |
| 2026-03-18 | PANW | 168.05 | 171.81 | 167.5 | 168.91 | 168.91 | 5.790e+6 |
| 2026-03-18 | NDSN | 268.72 | 271.26 | 266.1 | 266.73 | 266.73 | 277,100 |
| 2026-03-18 | NBR | 80 | 81.13 | 78.18 | 78.78 | 78.78 | 383,942 |
| 2026-03-18 | PAYC | 124 | 126.22 | 123.62 | 124.49 | 124.49 | 1.215e+6 |
| 2026-03-18 | WU | 9.2 | 9.28 | 8.99 | 8.99 | 8.99 | 9.081e+6 |
| 2026-03-18 | STX | 418.8 | 422 | 404.4 | 406.06 | 406.06 | 3.831e+6 |
| 2026-03-18 | PAYX | 90.19 | 91.18 | 89.42 | 89.49 | 89.49 | 3.912e+6 |
| 2026-03-18 | XYL | 121.31 | 122.69 | 119.49 | 119.62 | 119.62 | 2.104e+6 |
| 2026-03-18 | POM | 0.41 | 0.4295 | 0.37 | 0.391 | 0.391 | 5.775e+6 |
| 2026-03-18 | PBI | 10.32 | 10.54 | 9.73 | 9.74 | 9.74 | 4.449e+6 |
| 2026-03-18 | TTWO | 204.8 | 208.9 | 203.62 | 204.22 | 204.22 | 1.498e+6 |
| 2026-03-18 | URBN | 64.56 | 65.83 | 63.39 | 63.75 | 63.75 | 2.195e+6 |
| 2026-03-18 | PCAR | 115.07 | 115.64 | 113.64 | 114.33 | 114.33 | 1.727e+6 |
| 2026-03-18 | ZTS | 119.77 | 120.27 | 116.37 | 116.84 | 116.84 | 5.127e+6 |
| 2026-03-18 | XOM | 158.59 | 159.1 | 156.47 | 156.53 | 156.53 | 1.895e+7 |
| 2026-03-18 | PCG | 18.39 | 18.42 | 18.08 | 18.12 | 18.12 | 3.145e+7 |