Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20901–20950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | WDAY | 134.6 | 135.98 | 130.91 | 133.09 | 133.09 | 4.253e+6 |
| 2026-03-13 | VAL | 92.34 | 95.47 | 92.34 | 93.74 | 93.74 | 790,759 |
| 2026-03-13 | TSN | 61.08 | 61.41 | 60.09 | 60.32 | 60.32 | 3.288e+6 |
| 2026-03-13 | STT | 123.21 | 124.17 | 120.36 | 120.53 | 120.53 | 1.660e+6 |
| 2026-03-13 | ORLY | 93.55 | 93.83 | 91.04 | 91.54 | 91.54 | 4.900e+6 |
| 2026-03-13 | VNO | 26.41 | 26.96 | 25.84 | 25.95 | 25.95 | 1.725e+6 |
| 2026-03-13 | XRX | 1.68 | 1.71 | 1.62 | 1.63 | 1.63 | 2.889e+6 |
| 2026-03-13 | PSA | 298.37 | 300.57 | 294.18 | 294.72 | 294.72 | 838,125 |
| 2026-03-13 | ZTS | 116.01 | 116.81 | 113.97 | 115.12 | 115.12 | 3.783e+6 |
| 2026-03-13 | MSCI | 538.33 | 551.12 | 536.99 | 545.93 | 545.93 | 689,800 |
| 2026-03-13 | O | 65.1 | 65.25 | 63.8 | 63.88 | 63.88 | 5.752e+6 |
| 2026-03-13 | WMB | 73.47 | 73.85 | 72.74 | 73.34 | 73.34 | 4.885e+6 |
| 2026-03-13 | OXY | 57.7 | 58.33 | 57.06 | 57.88 | 57.88 | 1.630e+7 |
| 2026-03-13 | TFC | 44.33 | 44.49 | 43.31 | 43.37 | 43.37 | 8.963e+6 |
| 2026-03-13 | WM | 238.66 | 240.67 | 237.06 | 238.53 | 238.53 | 2.241e+6 |
| 2026-03-13 | ZBRA | 207.45 | 207.65 | 201.64 | 202.72 | 202.72 | 755,500 |
| 2026-03-13 | VNT | 36.67 | 36.67 | 35.59 | 36.01 | 36.01 | 771,715 |
| 2026-03-13 | UDR | 36.1 | 36.16 | 34.84 | 34.97 | 34.97 | 2.859e+6 |
| 2026-03-13 | UNH | 278.06 | 282.88 | 277.81 | 282.09 | 282.09 | 4.738e+6 |
| 2026-03-13 | ZBH | 93.1 | 93.5 | 92.09 | 92.95 | 92.95 | 1.818e+6 |
| 2026-03-13 | PODD | 226.14 | 230.43 | 216.49 | 219.84 | 219.84 | 2.117e+6 |
| 2026-03-13 | SLB | 44.47 | 44.89 | 43.55 | 44.72 | 44.72 | 1.690e+7 |
| 2026-03-13 | VST | 161.54 | 165.01 | 157.51 | 158.73 | 158.73 | 3.680e+6 |
| 2026-03-13 | OKE | 83.99 | 84.91 | 83.5 | 84.35 | 84.35 | 3.427e+6 |
| 2026-03-13 | NWSA | 23.93 | 24.01 | 23.55 | 23.7 | 23.7 | 3.298e+6 |
| 2026-03-13 | MPC | 227.3 | 230.99 | 224.99 | 225.32 | 225.32 | 2.613e+6 |
| 2026-03-13 | XYL | 121.12 | 121.18 | 118.7 | 119.88 | 119.88 | 1.842e+6 |
| 2026-03-13 | SMCI | 31.04 | 31.23 | 30.22 | 30.75 | 30.75 | 1.828e+7 |
| 2026-03-13 | VLO | 231.16 | 234.59 | 229.21 | 229.5 | 229.5 | 4.088e+6 |
| 2026-03-13 | UNM | 72.92 | 72.92 | 71.56 | 71.73 | 71.73 | 1.299e+6 |
| 2026-03-13 | TMUS | 214.42 | 217.67 | 214.28 | 217.39 | 217.39 | 2.831e+6 |
| 2026-03-13 | PTC | 158.49 | 158.81 | 155.37 | 155.89 | 155.89 | 692,417 |
| 2026-03-13 | PLD | 132.16 | 132.72 | 130.34 | 130.7 | 130.7 | 2.343e+6 |
| 2026-03-13 | WSM | 180.65 | 182.59 | 175.08 | 179.28 | 179.28 | 1.066e+6 |
| 2026-03-13 | TTWO | 209.33 | 210.35 | 203.9 | 208.58 | 208.58 | 1.634e+6 |
| 2026-03-13 | VMC | 264.79 | 268.78 | 262.83 | 264.89 | 264.89 | 2.019e+6 |
| 2026-03-13 | VRT | 265.14 | 269.16 | 256.01 | 258.82 | 258.82 | 6.981e+6 |
| 2026-03-13 | SYY | 84.91 | 85.28 | 84.21 | 84.85 | 84.85 | 2.585e+6 |
| 2026-03-13 | PLTR | 153.3 | 154.56 | 148.58 | 150.95 | 150.95 | 4.246e+7 |
| 2026-03-13 | UA | 6.35 | 6.52 | 6.21 | 6.27 | 6.27 | 2.034e+6 |
| 2026-03-13 | WDC | 265.98 | 278.44 | 265.34 | 272.29 | 272.29 | 8.201e+6 |
| 2026-03-13 | SWK | 71.77 | 72.32 | 69.69 | 70.15 | 70.15 | 2.190e+6 |
| 2026-03-13 | NE | 45.13 | 46.69 | 44.8 | 46.3 | 46.3 | 1.920e+6 |
| 2026-03-13 | TT | 427.95 | 430.46 | 416.95 | 422.4 | 422.4 | 1.262e+6 |
| 2026-03-13 | ULTA | 566.28 | 579.45 | 534.68 | 535.72 | 535.72 | 2.741e+6 |
| 2026-03-13 | WU | 9.65 | 9.69 | 9.29 | 9.29 | 9.29 | 7.483e+6 |
| 2026-03-13 | WY | 23.26 | 23.49 | 23.19 | 23.46 | 23.46 | 5.433e+6 |
| 2026-03-13 | PSKY | 9.8 | 9.94 | 9.49 | 9.67 | 9.67 | 1.661e+7 |
| 2026-03-13 | VLTO | 90.47 | 90.67 | 89.61 | 90.06 | 90.06 | 1.074e+6 |
| 2026-03-13 | SLG | 37.97 | 39.07 | 36.34 | 36.57 | 36.57 | 1.084e+6 |