Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20251–20300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-16 | UNP | 245.17 | 245.62 | 241.93 | 242.21 | 242.21 | 2.218e+6 |
| 2026-03-16 | PAYC | 124.34 | 125.82 | 122.31 | 123.47 | 123.47 | 4.004e+6 |
| 2026-03-16 | NBR | 76.75 | 77.98 | 74.58 | 76.03 | 76.03 | 245,990 |
| 2026-03-16 | POOL | 205.27 | 208.61 | 204.95 | 207.23 | 207.23 | 721,912 |
| 2026-03-16 | PAYX | 91.5 | 92.67 | 91.33 | 91.92 | 91.92 | 2.605e+6 |
| 2026-03-16 | STX | 396.81 | 410.09 | 394.95 | 398.09 | 398.09 | 3.120e+6 |
| 2026-03-16 | PBI | 10.17 | 10.44 | 10.11 | 10.26 | 10.26 | 2.842e+6 |
| 2026-03-16 | POM | 0.39 | 0.4099 | 0.36 | 0.406 | 0.406 | 1.265e+6 |
| 2026-03-16 | TTWO | 209.46 | 212.02 | 207.45 | 207.69 | 207.69 | 2.130e+6 |
| 2026-03-16 | PCAR | 115.87 | 116.15 | 113.79 | 115.27 | 115.27 | 2.604e+6 |
| 2026-03-16 | URBN | 64.31 | 66.11 | 63.97 | 64.56 | 64.56 | 2.108e+6 |
| 2026-03-16 | TSN | 60.63 | 62.08 | 60.55 | 61.83 | 61.83 | 2.833e+6 |
| 2026-03-16 | PCG | 18.34 | 18.49 | 18.18 | 18.4 | 18.4 | 2.428e+7 |
| 2026-03-16 | NWSA | 23.8 | 24.36 | 23.8 | 24.2 | 24.2 | 3.786e+6 |
| 2026-03-16 | XOM | 154.95 | 156.72 | 153.72 | 156.17 | 156.17 | 2.284e+7 |
| 2026-03-16 | PEG | 84.75 | 85 | 83.86 | 84.88 | 84.88 | 2.216e+6 |
| 2026-03-16 | WDAY | 133.64 | 136.86 | 132.24 | 133.63 | 133.63 | 6.331e+6 |
| 2026-03-16 | UNM | 72.04 | 72.77 | 71.59 | 72.41 | 72.41 | 1.472e+6 |
| 2026-03-16 | SYK | 339.67 | 349.4 | 338.19 | 348.62 | 348.62 | 2.871e+6 |
| 2026-03-16 | TMUS | 217.03 | 217.03 | 209.39 | 214.82 | 214.82 | 4.561e+6 |
| 2026-03-16 | PENN | 14.46 | 14.48 | 13.92 | 13.98 | 13.98 | 3.678e+6 |
| 2026-03-16 | UHS | 195.07 | 196.43 | 193.42 | 193.47 | 193.47 | 743,430 |
| 2026-03-16 | WYNN | 100.99 | 102.73 | 99.93 | 100.37 | 100.37 | 1.950e+6 |
| 2026-03-16 | VICI | 28.36 | 28.56 | 28.15 | 28.16 | 28.16 | 9.175e+6 |
| 2026-03-16 | PEP | 161.36 | 161.58 | 157.54 | 157.72 | 157.72 | 4.499e+6 |
| 2026-03-16 | TRGP | 238.44 | 240.63 | 236.35 | 237.95 | 237.95 | 1.021e+6 |
| 2026-03-16 | NCLH | 19.38 | 20.02 | 19.36 | 19.84 | 19.84 | 2.293e+7 |
| 2026-03-16 | RTX | 203.86 | 208.03 | 203.76 | 205.2 | 205.2 | 4.796e+6 |
| 2026-03-16 | PFE | 26.27 | 26.46 | 26.09 | 26.18 | 26.18 | 2.855e+7 |
| 2026-03-16 | SPGI | 424.7 | 428.78 | 424.7 | 426.59 | 426.59 | 1.853e+6 |
| 2026-03-16 | PFG | 86.78 | 87.64 | 86.38 | 86.45 | 86.45 | 1.288e+6 |
| 2026-03-16 | VRSN | 238.16 | 240.76 | 237.72 | 240.62 | 240.62 | 474,248 |
| 2026-03-16 | PG | 150.72 | 151.5 | 149.52 | 150.98 | 150.98 | 6.944e+6 |
| 2026-03-16 | PGR | 205.26 | 207.56 | 204.3 | 204.6 | 204.6 | 2.715e+6 |
| 2026-03-16 | V | 307.21 | 310.49 | 306.75 | 309.47 | 309.47 | 6.401e+6 |
| 2026-03-16 | PH | 899.71 | 902.31 | 885 | 892.62 | 892.62 | 924,112 |
| 2026-03-16 | XYL | 120.98 | 121.51 | 120.15 | 121.07 | 121.07 | 1.648e+6 |
| 2026-03-16 | VNO | 26.27 | 26.52 | 25.38 | 25.4 | 25.4 | 2.485e+6 |
| 2026-03-16 | UAL | 88.17 | 90.61 | 87.97 | 90.28 | 90.28 | 7.149e+6 |
| 2026-03-16 | SYY | 84.99 | 85.1 | 83.83 | 83.89 | 83.89 | 2.344e+6 |
| 2026-03-16 | SRE | 95.47 | 95.73 | 94.36 | 95.27 | 95.27 | 3.562e+6 |
| 2026-03-16 | TXN | 193.34 | 195.27 | 191.46 | 193.15 | 193.15 | 4.755e+6 |
| 2026-03-16 | PSX | 171.97 | 173.42 | 169.77 | 172.23 | 172.23 | 3.141e+6 |
| 2026-03-16 | UDR | 35.29 | 35.6 | 35.12 | 35.19 | 35.19 | 2.244e+6 |
| 2026-03-16 | PVH | 61.5 | 62.59 | 61.32 | 62.37 | 62.37 | 643,804 |
| 2026-03-16 | MSCI | 548.15 | 552.24 | 544.71 | 548.02 | 548.02 | 450,513 |
| 2026-03-16 | VFC | 16.14 | 16.53 | 16.01 | 16.03 | 16.03 | 5.937e+6 |
| 2026-03-16 | SWKS | 56.02 | 56.02 | 54.51 | 54.54 | 54.54 | 2.061e+6 |
| 2026-03-16 | PWR | 567.25 | 576.43 | 565.08 | 573.91 | 573.91 | 1.421e+6 |
| 2026-03-16 | WSM | 180.43 | 185.28 | 180.16 | 181.64 | 181.64 | 1.513e+6 |