Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19101–19150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-18 | REGN | 750.1 | 756.47 | 733.46 | 743.01 | 743.01 | 672,598 |
| 2026-03-18 | VMC | 263.22 | 263.22 | 256.9 | 257.35 | 257.35 | 1.355e+6 |
| 2026-03-18 | XRAY | 12.01 | 12.26 | 11.56 | 11.59 | 11.59 | 3.560e+6 |
| 2026-03-18 | RF | 25.37 | 25.63 | 25.12 | 25.2 | 25.2 | 9.701e+6 |
| 2026-03-18 | STE | 216.83 | 218.78 | 214 | 216.22 | 216.22 | 608,500 |
| 2026-03-18 | Q | 112.54 | 116.2 | 112.4 | 113.98 | 113.98 | 1.307e+6 |
| 2026-03-18 | RHI | 21.87 | 22.72 | 21.64 | 22.25 | 22.25 | 2.588e+6 |
| 2026-03-18 | STI | 5.09 | 5.33 | 4.77 | 5.28 | 5.28 | 52,000 |
| 2026-03-18 | SYF | 64.87 | 65.82 | 64.61 | 64.91 | 64.91 | 4.907e+6 |
| 2026-03-18 | RIG | 6.61 | 6.64 | 6.23 | 6.25 | 6.25 | 3.888e+7 |
| 2026-03-18 | SW | 39.43 | 39.46 | 38.12 | 38.15 | 38.15 | 4.592e+6 |
| 2026-03-18 | VEEV | 183.84 | 186.71 | 183 | 184.03 | 184.03 | 1.375e+6 |
| 2026-03-18 | RL | 345.74 | 348.96 | 340.53 | 340.69 | 340.69 | 582,300 |
| 2026-03-18 | PPG | 102.48 | 102.76 | 99.97 | 100.13 | 100.13 | 1.852e+6 |
| 2026-03-18 | VNO | 25.76 | 26.77 | 25.75 | 26.42 | 26.42 | 3.140e+6 |
| 2026-03-18 | RMD | 230.89 | 231.52 | 227.2 | 227.21 | 227.21 | 928,700 |
| 2026-03-18 | TROW | 87.45 | 88.88 | 87.43 | 87.51 | 87.51 | 2.480e+6 |
| 2026-03-18 | PNW | 101.23 | 101.44 | 99.78 | 100.03 | 100.03 | 1.272e+6 |
| 2026-03-18 | ROK | 356.93 | 360.83 | 353.69 | 354.02 | 354.02 | 929,400 |
| 2026-03-18 | UBER | 77.43 | 77.68 | 76.48 | 76.66 | 76.66 | 1.369e+7 |
| 2026-03-18 | SIG | 83.67 | 85.21 | 78.38 | 78.46 | 78.46 | 1.909e+6 |
| 2026-03-18 | ROL | 55.1 | 55.93 | 53.65 | 53.73 | 53.73 | 2.628e+6 |
| 2026-03-18 | NSC | 289.17 | 289.88 | 282.65 | 283.13 | 283.13 | 1.114e+6 |
| 2026-03-18 | NEM | 106.93 | 108.25 | 105.32 | 106.54 | 106.54 | 1.519e+7 |
| 2026-03-18 | ROP | 349.51 | 353.06 | 347.18 | 349.9 | 349.9 | 1.337e+6 |
| 2026-03-18 | SO | 96.93 | 97.1 | 95.74 | 95.75 | 95.75 | 4.185e+6 |
| 2026-03-18 | MU | 464.57 | 471.15 | 458.11 | 461.54 | 461.54 | 5.897e+7 |
| 2026-03-18 | ROST | 208.2 | 210.95 | 207.02 | 207.22 | 207.22 | 2.492e+6 |
| 2026-03-18 | VST | 165.53 | 172.77 | 165.28 | 169.89 | 169.89 | 3.685e+6 |
| 2026-03-18 | A | 111.45 | 112.17 | 110.08 | 111.25 | 111.25 | 2.404e+6 |
| 2026-03-18 | AA | 64.39 | 65.66 | 63.53 | 64.13 | 64.13 | 4.742e+6 |
| 2026-03-18 | AAL | 10.7 | 11.07 | 10.63 | 10.8 | 10.8 | 7.289e+7 |
| 2026-03-18 | AAP | 50.77 | 51.02 | 49.03 | 49.14 | 49.14 | 1.644e+6 |
| 2026-03-18 | AAPL | 252.4 | 254.71 | 248.77 | 249.71 | 249.71 | 3.576e+7 |
| 2026-03-18 | ABBV | 216.71 | 217.2 | 205.9 | 206.63 | 206.63 | 8.597e+6 |
| 2026-03-18 | ABNB | 131.2 | 134 | 130.99 | 131.13 | 131.13 | 3.072e+6 |
| 2026-03-18 | ABT | 108.81 | 109.26 | 107.07 | 107.81 | 107.81 | 8.242e+6 |
| 2026-03-18 | ACGL | 93.4 | 94.05 | 92.79 | 92.87 | 92.87 | 1.426e+6 |
| 2026-03-18 | ACN | 197.08 | 198.12 | 192.63 | 193.51 | 193.51 | 8.070e+6 |
| 2026-03-18 | ADBE | 252.46 | 254.49 | 245.18 | 246 | 246 | 7.306e+6 |
| 2026-03-18 | ADI | 313.33 | 316.91 | 307.88 | 308.59 | 308.59 | 3.555e+6 |
| 2026-03-18 | ADM | 71.53 | 71.72 | 70.4 | 70.41 | 70.41 | 3.813e+6 |
| 2026-03-18 | ADP | 207.36 | 211.06 | 207.36 | 208.28 | 208.28 | 3.244e+6 |
| 2026-03-18 | ADSK | 250.28 | 254.44 | 248.25 | 248.48 | 248.48 | 1.811e+6 |
| 2026-03-18 | ADT | 6.63 | 6.68 | 6.52 | 6.54 | 6.54 | 1.234e+7 |
| 2026-03-18 | AEE | 111.27 | 111.63 | 110.54 | 110.75 | 110.75 | 1.504e+6 |
| 2026-03-18 | AEP | 132.09 | 132.47 | 129.95 | 130.03 | 130.03 | 3.800e+6 |
| 2026-03-18 | AES | 14.02 | 14.04 | 14 | 14 | 14 | 1.674e+7 |
| 2026-03-18 | AFL | 108.01 | 108.63 | 107.17 | 107.36 | 107.36 | 2.549e+6 |
| 2026-03-18 | AIG | 76.48 | 76.63 | 74.22 | 74.33 | 74.33 | 6.981e+6 |