Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20751–20800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | OI | 11.08 | 11.1 | 10.57 | 10.62 | 10.62 | 3.092e+6 |
| 2026-03-13 | OMC | 78.78 | 79.55 | 77.64 | 77.8 | 77.8 | 5.025e+6 |
| 2026-03-13 | ON | 58.38 | 59.55 | 57.68 | 58.55 | 58.55 | 7.558e+6 |
| 2026-03-13 | ORCL | 158.5 | 160.21 | 153.61 | 154.57 | 154.57 | 2.635e+7 |
| 2026-03-13 | OTIS | 82.72 | 83.42 | 82.33 | 82.69 | 82.69 | 3.079e+6 |
| 2026-03-13 | PANW | 168.9 | 171.17 | 165.8 | 167.02 | 167.02 | 6.259e+6 |
| 2026-03-13 | PAYC | 127.04 | 128.23 | 124.85 | 125.71 | 125.71 | 1.086e+6 |
| 2026-03-13 | PAYX | 91.19 | 91.57 | 90.36 | 91.43 | 91.43 | 2.915e+6 |
| 2026-03-13 | PBI | 10.14 | 10.38 | 10.08 | 10.08 | 10.08 | 5.576e+6 |
| 2026-03-13 | PCAR | 117.45 | 117.72 | 114.58 | 114.98 | 114.98 | 2.630e+6 |
| 2026-03-13 | PCG | 18.22 | 18.36 | 18.06 | 18.09 | 18.09 | 1.901e+7 |
| 2026-03-13 | PEG | 83.32 | 84.43 | 82.95 | 83.73 | 83.73 | 2.397e+6 |
| 2026-03-13 | PENN | 14.75 | 15 | 14.3 | 14.31 | 14.31 | 3.346e+6 |
| 2026-03-13 | PEP | 159.78 | 161.51 | 159.24 | 159.88 | 159.88 | 4.677e+6 |
| 2026-03-13 | PFE | 26.58 | 26.84 | 26.15 | 26.15 | 26.15 | 3.427e+7 |
| 2026-03-13 | PFG | 86.95 | 87.45 | 85.8 | 85.83 | 85.83 | 1.353e+6 |
| 2026-03-13 | PG | 150.23 | 151.41 | 149.05 | 149.52 | 149.52 | 7.299e+6 |
| 2026-03-13 | PGR | 206.36 | 207.49 | 204.73 | 205.06 | 205.06 | 2.553e+6 |
| 2026-03-13 | PH | 904.37 | 911.94 | 885.99 | 887.85 | 887.85 | 877,847 |
| 2026-03-13 | PSX | 171.64 | 174.91 | 170.91 | 171.49 | 171.49 | 3.607e+6 |
| 2026-03-13 | PVH | 61.57 | 61.76 | 60.28 | 60.87 | 60.87 | 801,147 |
| 2026-03-13 | PWR | 572.25 | 574.27 | 555.89 | 558.91 | 558.91 | 2.016e+6 |
| 2026-03-13 | PYPL | 44.21 | 45.25 | 44.17 | 44.9 | 44.9 | 1.396e+7 |
| 2026-03-13 | QCOM | 131.15 | 133.42 | 129.22 | 129.82 | 129.82 | 7.787e+6 |
| 2026-03-13 | QRVO | 79.3 | 80.28 | 78 | 78.12 | 78.12 | 870,695 |
| 2026-03-13 | R | 188.95 | 189.44 | 184.77 | 187.18 | 187.18 | 302,500 |
| 2026-03-13 | REG | 77.44 | 77.66 | 76.39 | 76.58 | 76.58 | 743,310 |
| 2026-03-13 | REGN | 753.43 | 757.85 | 740.8 | 744.66 | 744.66 | 438,297 |
| 2026-03-13 | RF | 25.53 | 25.64 | 24.92 | 25 | 25 | 1.412e+7 |
| 2026-03-13 | RHI | 22.55 | 22.96 | 21.77 | 21.88 | 21.88 | 2.683e+6 |
| 2026-03-13 | RIG | 6.28 | 6.47 | 6.26 | 6.36 | 6.36 | 3.654e+7 |
| 2026-03-13 | RL | 336.38 | 336.66 | 328.28 | 329.83 | 329.83 | 557,800 |
| 2026-03-13 | RMD | 234.2 | 235.11 | 229.53 | 230.16 | 230.16 | 1.341e+6 |
| 2026-03-13 | ROK | 361.93 | 366.93 | 355.6 | 359.82 | 359.82 | 802,869 |
| 2026-03-13 | ROL | 55.97 | 56.4 | 54.82 | 54.94 | 54.94 | 2.813e+6 |
| 2026-03-13 | ROP | 348.94 | 352.38 | 345.25 | 350.11 | 350.11 | 1.488e+6 |
| 2026-03-13 | ROST | 209.6 | 210.75 | 206.01 | 206.28 | 206.28 | 2.583e+6 |
| 2026-03-13 | RSG | 226.71 | 226.91 | 223.07 | 223.64 | 223.64 | 1.206e+6 |
| 2026-03-13 | SATS | 108.83 | 109.5 | 105.57 | 108.34 | 108.34 | 3.150e+6 |
| 2026-03-13 | SBAC | 185.06 | 187.4 | 184.51 | 186.91 | 186.91 | 675,204 |
| 2026-03-13 | SBNY | 0.8999 | 0.8999 | 0.75 | 0.75 | 0.75 | 9,949 |
| 2026-03-13 | SBUX | 100.05 | 100.63 | 98.28 | 98.57 | 98.57 | 9.400e+6 |
| 2026-03-13 | SE | 85.34 | 87.5 | 84.91 | 86 | 86 | 2.984e+6 |
| 2026-03-13 | SEDG | 35.57 | 38.09 | 35.57 | 37.44 | 37.44 | 1.987e+6 |
| 2026-03-13 | SEE | 41.89 | 41.9 | 41.8 | 41.84 | 41.84 | 2.642e+6 |
| 2026-03-13 | SHW | 320.67 | 328.52 | 318.09 | 318.95 | 318.95 | 1.451e+6 |
| 2026-03-13 | SIG | 82.76 | 84.97 | 81.71 | 81.89 | 81.89 | 1.058e+6 |
| 2026-03-13 | T | 27.21 | 27.56 | 27.15 | 27.43 | 27.43 | 2.808e+7 |
| 2026-03-13 | TAP | 44.15 | 44.56 | 43.58 | 43.61 | 43.61 | 2.675e+6 |
| 2026-03-13 | TDG | 1,234.61 | 1,251.56 | 1,208.49 | 1,214.66 | 1,214.66 | 463,859 |