Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19701–19750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-17 | SOLS | 73.78 | 75.67 | 71.82 | 75.15 | 75.15 | 1.488e+6 |
| 2026-03-17 | REG | 77.73 | 78 | 77.31 | 77.37 | 77.37 | 801,724 |
| 2026-03-17 | SOLV | 68.01 | 69.11 | 68.01 | 68.67 | 68.67 | 1.146e+6 |
| 2026-03-17 | REGN | 762.39 | 770.08 | 754.52 | 757.92 | 757.92 | 437,038 |
| 2026-03-17 | TROW | 88.36 | 89.6 | 87.91 | 88.39 | 88.39 | 2.496e+6 |
| 2026-03-17 | VRSK | 204.71 | 206.92 | 203.03 | 203.79 | 203.79 | 1.317e+6 |
| 2026-03-17 | VNO | 26.08 | 26.56 | 25.96 | 26.04 | 26.04 | 3.072e+6 |
| 2026-03-17 | RF | 25.7 | 25.73 | 25.29 | 25.45 | 25.45 | 1.111e+7 |
| 2026-03-17 | XRAY | 11.89 | 12.38 | 11.75 | 12.22 | 12.22 | 6.001e+6 |
| 2026-03-17 | NSC | 292.22 | 292.58 | 288.08 | 290.06 | 290.06 | 601,750 |
| 2026-03-17 | STT | 121.19 | 122.59 | 120.32 | 120.75 | 120.75 | 2.367e+6 |
| 2026-03-17 | STE | 221.31 | 223.02 | 219.24 | 220.13 | 220.13 | 613,306 |
| 2026-03-17 | RHI | 21.52 | 22.45 | 21.52 | 22.19 | 22.19 | 2.574e+6 |
| 2026-03-17 | Q | 112.38 | 113.59 | 110.4 | 113.57 | 113.57 | 1.165e+6 |
| 2026-03-17 | STI | 4.89 | 6.15 | 4.8 | 5.14 | 5.14 | 201,000 |
| 2026-03-17 | RIG | 6.25 | 6.67 | 6.25 | 6.58 | 6.58 | 5.368e+7 |
| 2026-03-17 | UNM | 73.35 | 75.21 | 72.06 | 74.74 | 74.74 | 1.868e+6 |
| 2026-03-17 | SW | 39.6 | 39.98 | 39.4 | 39.63 | 39.63 | 4.621e+6 |
| 2026-03-17 | RL | 343.04 | 350.91 | 340.44 | 348.25 | 348.25 | 769,300 |
| 2026-03-17 | SO | 98.68 | 98.76 | 97.4 | 97.46 | 97.46 | 3.704e+6 |
| 2026-03-17 | VEEV | 185.82 | 191.4 | 185.13 | 186.7 | 186.7 | 1.522e+6 |
| 2026-03-17 | UDR | 35.46 | 35.61 | 35.25 | 35.37 | 35.37 | 1.934e+6 |
| 2026-03-17 | WY | 23.98 | 24.22 | 23.79 | 24.09 | 24.09 | 3.708e+6 |
| 2026-03-17 | PPG | 103.1 | 104.08 | 102.52 | 103.23 | 103.23 | 1.686e+6 |
| 2026-03-17 | RMD | 232.96 | 234.48 | 231.31 | 232.81 | 232.81 | 928,228 |
| 2026-03-17 | ROK | 365.69 | 367.48 | 346.61 | 356.29 | 356.29 | 1.563e+6 |
| 2026-03-17 | PSA | 292.8 | 295.56 | 285.64 | 286.13 | 286.13 | 2.266e+6 |
| 2026-03-17 | UBER | 77.39 | 79.23 | 77.31 | 77.79 | 77.79 | 3.315e+7 |
| 2026-03-17 | ROL | 55.21 | 55.79 | 54.98 | 55.65 | 55.65 | 2.033e+6 |
| 2026-03-17 | WM | 238.64 | 239.44 | 235.72 | 236.05 | 236.05 | 1.439e+6 |
| 2026-03-17 | SIG | 84.44 | 86.69 | 83.14 | 84.63 | 84.63 | 979,299 |
| 2026-03-17 | ZBH | 93.5 | 94.51 | 91.05 | 92.27 | 92.27 | 2.078e+6 |
| 2026-03-17 | ROP | 352.65 | 359.08 | 349.63 | 351.99 | 351.99 | 845,700 |
| 2026-03-17 | RJF | 144.9 | 145.71 | 142.16 | 143.97 | 143.97 | 1.418e+6 |
| 2026-03-17 | PNW | 102.69 | 102.81 | 101.65 | 101.7 | 101.7 | 908,200 |
| 2026-03-17 | ROST | 209.34 | 210.38 | 208.52 | 209.19 | 209.19 | 2.120e+6 |
| 2026-03-17 | PNC | 202.3 | 204.34 | 201.26 | 202.37 | 202.37 | 2.496e+6 |
| 2026-03-17 | MU | 452.35 | 462.54 | 444.96 | 461.5 | 461.5 | 4.302e+7 |
| 2026-03-17 | SYF | 64.85 | 66.12 | 64.53 | 64.89 | 64.89 | 2.931e+6 |
| 2026-03-17 | A | 112.68 | 114.64 | 112.39 | 112.49 | 112.49 | 2.284e+6 |
| 2026-03-17 | AA | 66.7 | 68.06 | 65.22 | 65.32 | 65.32 | 5.461e+6 |
| 2026-03-17 | AAL | 10.94 | 11.03 | 10.7 | 10.86 | 10.86 | 9.185e+7 |
| 2026-03-17 | AAP | 53.52 | 54.21 | 51.42 | 51.69 | 51.69 | 1.583e+6 |
| 2026-03-17 | AAPL | 252.73 | 254.9 | 251.95 | 254 | 254 | 3.236e+7 |
| 2026-03-17 | ABBV | 220.21 | 221.44 | 217.95 | 217.95 | 217.95 | 4.406e+6 |
| 2026-03-17 | ABNB | 129.6 | 133.54 | 129.55 | 131.95 | 131.95 | 2.812e+6 |
| 2026-03-17 | ABT | 109.41 | 111.16 | 109.23 | 110.02 | 110.02 | 9.452e+6 |
| 2026-03-17 | ACGL | 94.6 | 95.29 | 94.14 | 94.4 | 94.4 | 1.315e+6 |
| 2026-03-17 | ACN | 198.57 | 203.22 | 196.4 | 196.99 | 196.99 | 5.730e+6 |
| 2026-03-17 | ADBE | 252.99 | 258.91 | 252.14 | 254.2 | 254.2 | 6.456e+6 |