Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20301–20350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-16 | STZ | 150.6 | 153.78 | 149.76 | 150.02 | 150.02 | 1.961e+6 |
| 2026-03-16 | PYPL | 45.25 | 45.9 | 45.19 | 45.42 | 45.42 | 1.446e+7 |
| 2026-03-16 | ZBH | 93.3 | 94.99 | 93.04 | 93.05 | 93.05 | 1.956e+6 |
| 2026-03-16 | XEL | 82.66 | 82.66 | 81.15 | 81.63 | 81.63 | 4.299e+6 |
| 2026-03-16 | PRGO | 9.42 | 9.76 | 9.3 | 9.72 | 9.72 | 4.188e+6 |
| 2026-03-16 | QCOM | 131.07 | 131.87 | 128.94 | 129.39 | 129.39 | 1.013e+7 |
| 2026-03-16 | SWK | 71.2 | 71.92 | 70.84 | 71.08 | 71.08 | 1.209e+6 |
| 2026-03-16 | QRVO | 78.31 | 79.46 | 78.26 | 78.31 | 78.31 | 1.074e+6 |
| 2026-03-16 | SMCI | 31.5 | 32.43 | 30.92 | 31.86 | 31.86 | 2.882e+7 |
| 2026-03-16 | NAVI | 8.16 | 8.37 | 8.15 | 8.26 | 8.26 | 918,135 |
| 2026-03-16 | R | 189.81 | 191.82 | 187.26 | 189.83 | 189.83 | 264,132 |
| 2026-03-16 | MPC | 227.55 | 229.71 | 224.39 | 228.07 | 228.07 | 2.740e+6 |
| 2026-03-16 | REG | 77.35 | 77.93 | 77 | 77.39 | 77.39 | 674,700 |
| 2026-03-16 | ZBRA | 206.61 | 208.35 | 202.62 | 203.97 | 203.97 | 590,500 |
| 2026-03-16 | SOLV | 67.57 | 68.7 | 66.97 | 67.14 | 67.14 | 1.642e+6 |
| 2026-03-16 | REGN | 748.88 | 762.16 | 745.89 | 755.78 | 755.78 | 396,216 |
| 2026-03-16 | VRSK | 200.92 | 206.48 | 200.41 | 204.74 | 204.74 | 2.038e+6 |
| 2026-03-16 | RF | 25.46 | 25.65 | 25.28 | 25.33 | 25.33 | 1.549e+7 |
| 2026-03-16 | XRAY | 11.69 | 11.85 | 11.56 | 11.73 | 11.73 | 3.699e+6 |
| 2026-03-16 | PNW | 103.05 | 103.05 | 101.78 | 102.17 | 102.17 | 934,950 |
| 2026-03-16 | RHI | 21.97 | 22.51 | 21.36 | 21.39 | 21.39 | 2.882e+6 |
| 2026-03-16 | ULTA | 532.92 | 542.84 | 516.03 | 516.74 | 516.74 | 2.700e+6 |
| 2026-03-16 | STE | 217.03 | 221.06 | 216.44 | 219.05 | 219.05 | 853,506 |
| 2026-03-16 | SLG | 37.12 | 37.39 | 36.09 | 36.15 | 36.15 | 732,706 |
| 2026-03-16 | STI | 4.69 | 4.96 | 4.4 | 4.8 | 4.8 | 89,900 |
| 2026-03-16 | RIG | 6.34 | 6.36 | 6.14 | 6.2 | 6.2 | 3.336e+7 |
| 2026-03-16 | SW | 39.52 | 39.82 | 38.81 | 38.98 | 38.98 | 4.002e+6 |
| 2026-03-16 | PSA | 291.33 | 295.8 | 281.21 | 289.8 | 289.8 | 4.035e+6 |
| 2026-03-16 | RL | 333.19 | 341.71 | 332.83 | 338.31 | 338.31 | 432,000 |
| 2026-03-16 | VEEV | 179.87 | 186.29 | 179.75 | 185.28 | 185.28 | 2.360e+6 |
| 2026-03-16 | RMD | 230.18 | 234.2 | 228.88 | 229.93 | 229.93 | 1.180e+6 |
| 2026-03-16 | WU | 9.35 | 9.37 | 9.14 | 9.25 | 9.25 | 6.984e+6 |
| 2026-03-16 | WFC | 74.41 | 75.46 | 73.95 | 75.32 | 75.32 | 1.784e+7 |
| 2026-03-16 | WY | 23.66 | 23.81 | 23.55 | 23.73 | 23.73 | 4.306e+6 |
| 2026-03-16 | PPG | 102.61 | 103.95 | 101.97 | 102.78 | 102.78 | 1.897e+6 |
| 2026-03-16 | ROK | 364.16 | 366.26 | 359.67 | 362.93 | 362.93 | 691,800 |
| 2026-03-16 | UBER | 74 | 75.38 | 74 | 74.66 | 74.66 | 1.600e+7 |
| 2026-03-16 | ROL | 55.03 | 55.46 | 54.57 | 54.81 | 54.81 | 2.376e+6 |
| 2026-03-16 | SO | 97.69 | 98.5 | 97.07 | 98.3 | 98.3 | 4.472e+6 |
| 2026-03-16 | SIG | 82.75 | 84.67 | 82.72 | 83.49 | 83.49 | 1.061e+6 |
| 2026-03-16 | ROP | 349.77 | 352.64 | 348.19 | 351.3 | 351.3 | 989,358 |
| 2026-03-16 | TROW | 88.27 | 88.64 | 87.14 | 87.38 | 87.38 | 2.311e+6 |
| 2026-03-16 | PNC | 201.7 | 203.83 | 198.92 | 199.22 | 199.22 | 2.860e+6 |
| 2026-03-16 | SOLS | 74 | 75.88 | 73.08 | 73.27 | 73.27 | 1.859e+6 |
| 2026-03-16 | RJF | 146.57 | 147.37 | 143.06 | 143.28 | 143.28 | 1.568e+6 |
| 2026-03-16 | ROST | 206.82 | 210.31 | 206.82 | 207.96 | 207.96 | 2.073e+6 |
| 2026-03-16 | MU | 445.97 | 454.66 | 437.56 | 441.61 | 441.61 | 4.307e+7 |
| 2026-03-16 | RSG | 224.32 | 224.65 | 222.38 | 223.5 | 223.5 | 874,708 |
| 2026-03-16 | WAB | 239.44 | 240.65 | 237.41 | 238.91 | 238.91 | 586,100 |
| 2026-03-16 | A | 112.93 | 113.81 | 111.18 | 111.58 | 111.58 | 1.463e+6 |