Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20801–20850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | TDY | 651.65 | 654.75 | 635.42 | 638.91 | 638.91 | 284,507 |
| 2026-03-13 | TE | 7.86 | 8.05 | 7.42 | 7.62 | 7.62 | 1.426e+7 |
| 2026-03-13 | TECH | 52.18 | 52.49 | 50.53 | 50.76 | 50.76 | 2.439e+6 |
| 2026-03-13 | TEL | 198.34 | 202.48 | 197.21 | 198.64 | 198.64 | 1.668e+6 |
| 2026-03-13 | TER | 289.89 | 295.44 | 284.46 | 286.31 | 286.31 | 2.166e+6 |
| 2026-03-13 | TFX | 108.95 | 109.26 | 106.83 | 107.04 | 107.04 | 694,800 |
| 2026-03-13 | TGNA | 20.27 | 20.34 | 20.15 | 20.3 | 20.3 | 1.747e+6 |
| 2026-03-13 | THC | 226.57 | 228.3 | 215.97 | 227.63 | 227.63 | 1.264e+6 |
| 2026-03-13 | TJX | 155.95 | 157.35 | 154.52 | 154.92 | 154.92 | 3.124e+6 |
| 2026-03-13 | TKO | 201.72 | 201.72 | 192.14 | 193.79 | 193.79 | 1.389e+6 |
| 2026-03-13 | TMO | 478.93 | 481.58 | 463.81 | 464.37 | 464.37 | 3.019e+6 |
| 2026-03-13 | TPL | 525 | 542.62 | 521.21 | 531.13 | 531.13 | 392,083 |
| 2026-03-13 | TPR | 143.54 | 145.45 | 141.98 | 142.1 | 142.1 | 1.505e+6 |
| 2026-03-13 | TRIP | 9.31 | 9.48 | 9.15 | 9.24 | 9.24 | 3.606e+6 |
| 2026-03-13 | TRMB | 66.51 | 67.17 | 65.57 | 66.47 | 66.47 | 1.412e+6 |
| 2026-03-13 | TRV | 305.4 | 306.31 | 302.15 | 302.49 | 302.49 | 1.122e+6 |
| 2026-03-13 | TSCO | 48.33 | 48.67 | 47.05 | 47.24 | 47.24 | 4.488e+6 |
| 2026-03-13 | TSLA | 399.17 | 400.2 | 389.95 | 391.2 | 391.2 | 5.850e+7 |
| 2026-03-13 | VRTX | 481.79 | 486.66 | 469.08 | 469.34 | 469.34 | 1.098e+6 |
| 2026-03-13 | VTR | 86.47 | 86.82 | 85.68 | 86.01 | 86.01 | 6.808e+6 |
| 2026-03-13 | VZ | 50.2 | 50.91 | 50.2 | 50.62 | 50.62 | 2.178e+7 |
| 2026-03-13 | WAT | 285.48 | 288.85 | 282.77 | 286.57 | 286.57 | 975,515 |
| 2026-03-13 | WBD | 27.49 | 27.52 | 27.02 | 27.14 | 27.14 | 2.662e+7 |
| 2026-03-13 | WEC | 115.36 | 117 | 115.31 | 116.36 | 116.36 | 1.831e+6 |
| 2026-03-13 | WELL | 207.18 | 209.4 | 205.62 | 207.11 | 207.11 | 2.793e+6 |
| 2026-03-13 | WHR | 57.31 | 58.13 | 56.75 | 57.49 | 57.49 | 2.452e+6 |
| 2026-03-13 | WMT | 124.89 | 126.19 | 124.48 | 126.02 | 126.02 | 1.519e+7 |
| 2026-03-13 | WRB | 69.44 | 69.75 | 68.71 | 68.76 | 68.76 | 1.393e+6 |
| 2026-03-13 | WST | 234.4 | 237.02 | 231.25 | 235.28 | 235.28 | 766,400 |
| 2026-03-13 | WTW | 288.32 | 291.67 | 286.14 | 288.58 | 288.58 | 369,300 |
| 2026-03-13 | YUM | 159.72 | 161.32 | 158.8 | 160.4 | 160.4 | 1.120e+6 |
| 2026-03-13 | ZION | 54.2 | 54.28 | 52.58 | 52.7 | 52.7 | 1.413e+6 |
| 2026-03-13 | PM | 171.96 | 174.49 | 170.86 | 173.11 | 173.11 | 6.607e+6 |
| 2026-03-13 | TXT | 92.21 | 92.9 | 90.99 | 91.05 | 91.05 | 1.184e+6 |
| 2026-03-13 | SNA | 364.74 | 366.22 | 359.68 | 365.02 | 365.02 | 377,846 |
| 2026-03-13 | TTD | 26.65 | 27.55 | 26.2 | 27.34 | 27.34 | 1.300e+7 |
| 2026-03-13 | SNPS | 419.01 | 425.49 | 410.09 | 412.63 | 412.63 | 1.488e+6 |
| 2026-03-13 | NEE | 92.73 | 93.9 | 92.31 | 92.78 | 92.78 | 7.504e+6 |
| 2026-03-13 | PNR | 88.85 | 89.53 | 87.74 | 88.02 | 88.02 | 1.304e+6 |
| 2026-03-13 | SJM | 105.6 | 106.62 | 104.52 | 104.92 | 104.92 | 2.344e+6 |
| 2026-03-13 | PRU | 92.92 | 93.5 | 91.89 | 92 | 92 | 2.605e+6 |
| 2026-03-13 | STLD | 175.54 | 176.25 | 169.34 | 170.07 | 170.07 | 1.318e+6 |
| 2026-03-13 | UNP | 245.66 | 246.15 | 240.59 | 242.44 | 242.44 | 2.785e+6 |
| 2026-03-13 | NBR | 75.53 | 77.21 | 74.11 | 76.59 | 76.59 | 303,300 |
| 2026-03-13 | STX | 377.41 | 394.3 | 376.48 | 383.04 | 383.04 | 2.914e+6 |
| 2026-03-13 | POM | 0.38 | 0.42 | 0.36 | 0.3961 | 0.3961 | 2.912e+6 |
| 2026-03-13 | URBN | 64.59 | 65.07 | 63.15 | 63.41 | 63.41 | 1.742e+6 |
| 2026-03-13 | XOM | 153.26 | 155.83 | 151.95 | 155.07 | 155.07 | 2.241e+7 |
| 2026-03-13 | SYK | 340.08 | 343.47 | 334.83 | 335.86 | 335.86 | 2.273e+6 |
| 2026-03-13 | WYNN | 99.95 | 101.53 | 99.24 | 100.17 | 100.17 | 1.962e+6 |