Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19651–19700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-17 | WU | 9.32 | 9.41 | 9.23 | 9.25 | 9.25 | 6.466e+6 |
| 2026-03-17 | NBR | 77.12 | 80.98 | 77 | 79.85 | 79.85 | 333,824 |
| 2026-03-17 | PAYX | 92.61 | 93.89 | 90.96 | 91.26 | 91.26 | 2.818e+6 |
| 2026-03-17 | XYL | 121.69 | 123.06 | 120.32 | 121.76 | 121.76 | 1.641e+6 |
| 2026-03-17 | STX | 399.31 | 420.58 | 396.81 | 420.36 | 420.36 | 3.469e+6 |
| 2026-03-17 | PBI | 10.4 | 10.5 | 10.27 | 10.3 | 10.3 | 2.504e+6 |
| 2026-03-17 | TTWO | 209.06 | 213 | 206.44 | 206.72 | 206.72 | 1.588e+6 |
| 2026-03-17 | POM | 0.3932 | 0.4171 | 0.3838 | 0.4105 | 0.4105 | 380,700 |
| 2026-03-17 | PCAR | 115.35 | 116.33 | 114.14 | 115.07 | 115.07 | 1.867e+6 |
| 2026-03-17 | TSN | 62.4 | 62.77 | 61.7 | 62.07 | 62.07 | 2.483e+6 |
| 2026-03-17 | URBN | 64.58 | 66.19 | 64.31 | 65.39 | 65.39 | 1.762e+6 |
| 2026-03-17 | PCG | 18.63 | 18.7 | 18.27 | 18.31 | 18.31 | 2.644e+7 |
| 2026-03-17 | NWSA | 24.38 | 24.62 | 24.25 | 24.34 | 24.34 | 3.057e+6 |
| 2026-03-17 | XOM | 157.18 | 159.37 | 155.74 | 157.74 | 157.74 | 2.159e+7 |
| 2026-03-17 | PEG | 85.5 | 85.8 | 84.56 | 84.74 | 84.74 | 2.240e+6 |
| 2026-03-17 | TMUS | 216.11 | 218.27 | 213.17 | 213.35 | 213.35 | 4.094e+6 |
| 2026-03-17 | SYK | 349.57 | 354.79 | 347.88 | 348.17 | 348.17 | 2.519e+6 |
| 2026-03-17 | UHS | 194.37 | 198.99 | 188.25 | 193.46 | 193.46 | 963,946 |
| 2026-03-17 | RTX | 204.96 | 205.82 | 199.88 | 202.49 | 202.49 | 3.991e+6 |
| 2026-03-17 | WYNN | 101.79 | 105.17 | 101.75 | 103.06 | 103.06 | 2.185e+6 |
| 2026-03-17 | PENN | 14.12 | 14.53 | 13.92 | 13.97 | 13.97 | 2.992e+6 |
| 2026-03-17 | TRGP | 240.11 | 242.35 | 239.38 | 239.64 | 239.64 | 899,514 |
| 2026-03-17 | VICI | 28.35 | 28.54 | 28.16 | 28.16 | 28.16 | 9.949e+6 |
| 2026-03-17 | PEP | 158.83 | 159.11 | 156.29 | 156.5 | 156.5 | 5.460e+6 |
| 2026-03-17 | VRT | 260.66 | 270.87 | 259.51 | 268.41 | 268.41 | 5.121e+6 |
| 2026-03-17 | NCLH | 20.37 | 20.75 | 20.11 | 20.27 | 20.27 | 1.746e+7 |
| 2026-03-17 | PFE | 26.38 | 27.3 | 26.38 | 27 | 27 | 6.010e+7 |
| 2026-03-17 | WFC | 76.07 | 76.73 | 75.39 | 75.8 | 75.8 | 1.817e+7 |
| 2026-03-17 | SPGI | 431.17 | 435.97 | 429.08 | 432.94 | 432.94 | 1.493e+6 |
| 2026-03-17 | PFG | 87.29 | 88.99 | 87.12 | 87.73 | 87.73 | 1.352e+6 |
| 2026-03-17 | PG | 151.87 | 152.32 | 150.07 | 150.35 | 150.35 | 6.148e+6 |
| 2026-03-17 | VRSN | 240.38 | 245.02 | 240.04 | 241.51 | 241.51 | 520,823 |
| 2026-03-17 | PGR | 206.26 | 208.27 | 203.3 | 203.68 | 203.68 | 2.832e+6 |
| 2026-03-17 | VFC | 16.4 | 16.75 | 16.2 | 16.59 | 16.59 | 5.276e+6 |
| 2026-03-17 | V | 310.67 | 312.04 | 306.74 | 307.82 | 307.82 | 6.872e+6 |
| 2026-03-17 | PH | 901.16 | 903.95 | 879.96 | 891.29 | 891.29 | 764,321 |
| 2026-03-17 | PSX | 173.36 | 173.94 | 170.27 | 171.46 | 171.46 | 3.685e+6 |
| 2026-03-17 | SRE | 96.29 | 96.32 | 95.14 | 95.27 | 95.27 | 2.950e+6 |
| 2026-03-17 | PVH | 63.08 | 64.22 | 62.81 | 63.47 | 63.47 | 703,922 |
| 2026-03-17 | WSM | 184.14 | 187.63 | 179.33 | 181.45 | 181.45 | 2.181e+6 |
| 2026-03-17 | SWKS | 55.03 | 55.6 | 53.4 | 53.71 | 53.71 | 2.617e+6 |
| 2026-03-17 | PWR | 571.4 | 578.29 | 558.36 | 571.53 | 571.53 | 796,335 |
| 2026-03-17 | TFC | 44.67 | 44.73 | 43.99 | 44.12 | 44.12 | 9.345e+6 |
| 2026-03-17 | STZ | 151.46 | 152.2 | 150.29 | 150.65 | 150.65 | 915,500 |
| 2026-03-17 | PYPL | 45.84 | 46.98 | 45.74 | 46.13 | 46.13 | 2.182e+7 |
| 2026-03-17 | QCOM | 133.52 | 134.05 | 131.18 | 131.59 | 131.59 | 1.054e+7 |
| 2026-03-17 | PRGO | 9.9 | 10.48 | 9.88 | 10.3 | 10.3 | 5.165e+6 |
| 2026-03-17 | QRVO | 78.77 | 79.47 | 77.36 | 77.96 | 77.96 | 1.159e+6 |
| 2026-03-17 | R | 192.33 | 195.49 | 190.65 | 192.35 | 192.35 | 231,700 |
| 2026-03-17 | NAVI | 8.34 | 8.4 | 8.07 | 8.22 | 8.22 | 950,403 |