Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19051–19100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-18 | SOLS | 75 | 76.5 | 74.07 | 74.41 | 74.41 | 2.772e+6 |
| 2026-03-18 | SYK | 344.42 | 348.39 | 340.08 | 344.88 | 344.88 | 2.434e+6 |
| 2026-03-18 | PEG | 84.44 | 84.71 | 83.93 | 84.21 | 84.21 | 2.202e+6 |
| 2026-03-18 | WYNN | 102.46 | 104.66 | 101.08 | 101.35 | 101.35 | 962,473 |
| 2026-03-18 | ZBH | 91.11 | 91.54 | 88.76 | 88.84 | 88.84 | 2.157e+6 |
| 2026-03-18 | PENN | 13.87 | 14.14 | 13.81 | 13.84 | 13.84 | 2.805e+6 |
| 2026-03-18 | VICI | 28.03 | 28.14 | 27.61 | 27.65 | 27.65 | 1.669e+7 |
| 2026-03-18 | NCLH | 20.03 | 20.47 | 19.8 | 19.8 | 19.8 | 1.668e+7 |
| 2026-03-18 | PEP | 155.25 | 156.12 | 153.29 | 153.54 | 153.54 | 5.124e+6 |
| 2026-03-18 | STT | 119.93 | 122.27 | 119.86 | 120.29 | 120.29 | 2.104e+6 |
| 2026-03-18 | SPGI | 428.68 | 430.85 | 426 | 426.64 | 426.64 | 1.910e+6 |
| 2026-03-18 | PFE | 26.7 | 26.94 | 26.41 | 26.88 | 26.88 | 4.748e+7 |
| 2026-03-18 | PKG | 214.1 | 216.4 | 209.33 | 209.42 | 209.42 | 1.129e+6 |
| 2026-03-18 | TYL | 345 | 351.5 | 342.09 | 343.95 | 343.95 | 370,262 |
| 2026-03-18 | PFG | 87.31 | 88.07 | 86.55 | 86.68 | 86.68 | 1.027e+6 |
| 2026-03-18 | TT | 426.47 | 432.39 | 425.01 | 426.7 | 426.7 | 991,711 |
| 2026-03-18 | VRSN | 239.24 | 241.66 | 237.39 | 238.26 | 238.26 | 634,774 |
| 2026-03-18 | PG | 148.19 | 148.5 | 145.36 | 145.61 | 145.61 | 1.006e+7 |
| 2026-03-18 | VTRS | 13.6 | 13.78 | 13.56 | 13.64 | 13.64 | 8.903e+6 |
| 2026-03-18 | V | 306.77 | 307.3 | 297.88 | 298.4 | 298.4 | 7.192e+6 |
| 2026-03-18 | PGR | 203.54 | 206.27 | 200.72 | 201.07 | 201.07 | 2.888e+6 |
| 2026-03-18 | WDAY | 134.15 | 135.19 | 130.62 | 132.29 | 132.29 | 3.599e+6 |
| 2026-03-18 | VRT | 271.63 | 274.73 | 264.54 | 264.71 | 264.71 | 6.674e+6 |
| 2026-03-18 | PH | 908.41 | 919.35 | 896.65 | 910.34 | 910.34 | 1.013e+6 |
| 2026-03-18 | XYZ | 59.72 | 61.54 | 57.15 | 57.84 | 57.84 | 9.835e+6 |
| 2026-03-18 | SRE | 94.86 | 95.41 | 94.34 | 94.38 | 94.38 | 3.586e+6 |
| 2026-03-18 | PSX | 173.63 | 176.14 | 171.49 | 171.49 | 171.49 | 4.506e+6 |
| 2026-03-18 | WY | 23.94 | 23.97 | 23.42 | 23.43 | 23.43 | 4.436e+6 |
| 2026-03-18 | VAL | 97.3 | 97.73 | 92.09 | 92.54 | 92.54 | 1.136e+6 |
| 2026-03-18 | PVH | 62.75 | 64.68 | 61.75 | 62.17 | 62.17 | 1.151e+6 |
| 2026-03-18 | SWKS | 53.49 | 54.29 | 53.3 | 53.58 | 53.58 | 3.271e+6 |
| 2026-03-18 | WSM | 185.99 | 194.81 | 181 | 184.1 | 184.1 | 3.115e+6 |
| 2026-03-18 | PWR | 576.59 | 583.62 | 570.51 | 571.89 | 571.89 | 692,933 |
| 2026-03-18 | STZ | 151.98 | 152.99 | 149.35 | 151.08 | 151.08 | 2.652e+6 |
| 2026-03-18 | UDR | 35.16 | 35.24 | 34.66 | 34.9 | 34.9 | 3.506e+6 |
| 2026-03-18 | PYPL | 45.62 | 46.08 | 44.55 | 44.59 | 44.59 | 1.966e+7 |
| 2026-03-18 | TMUS | 211.93 | 212.37 | 205.5 | 206.62 | 206.62 | 5.607e+6 |
| 2026-03-18 | PRGO | 10.13 | 10.22 | 9.72 | 9.94 | 9.94 | 3.161e+6 |
| 2026-03-18 | QCOM | 130.73 | 132.74 | 129.93 | 130.47 | 130.47 | 9.894e+6 |
| 2026-03-18 | PSKY | 9.12 | 9.3 | 8.96 | 9 | 9 | 8.800e+6 |
| 2026-03-18 | TFC | 43.68 | 44.08 | 43.37 | 43.39 | 43.39 | 1.105e+7 |
| 2026-03-18 | QRVO | 77.4 | 78 | 76.79 | 77.13 | 77.13 | 1.247e+6 |
| 2026-03-18 | UNM | 73.96 | 74.64 | 73.1 | 73.8 | 73.8 | 1.895e+6 |
| 2026-03-18 | NAVI | 8.16 | 8.25 | 8.06 | 8.11 | 8.11 | 925,218 |
| 2026-03-18 | R | 191 | 194.89 | 191 | 192.72 | 192.72 | 407,536 |
| 2026-03-18 | PSA | 285 | 285.96 | 277.19 | 277.59 | 277.59 | 1.195e+6 |
| 2026-03-18 | SOLV | 68 | 68.58 | 67.06 | 67.1 | 67.1 | 1.081e+6 |
| 2026-03-18 | REG | 77.37 | 77.54 | 76.36 | 76.4 | 76.4 | 1.138e+6 |
| 2026-03-18 | UHS | 193.69 | 195.7 | 187.03 | 189.58 | 189.58 | 874,040 |
| 2026-03-18 | VRSK | 201.41 | 206.71 | 199.49 | 204.39 | 204.39 | 1.457e+6 |