Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21401–21450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-12 | TGNA | 20.41 | 20.5 | 20.08 | 20.21 | 20.21 | 2.851e+6 |
| 2026-03-12 | THC | 233.09 | 239.3 | 224.24 | 224.73 | 224.73 | 1.092e+6 |
| 2026-03-12 | TJX | 156.74 | 157.66 | 155.18 | 155.28 | 155.28 | 3.665e+6 |
| 2026-03-12 | TKO | 201.25 | 203.95 | 199.22 | 200.46 | 200.46 | 2.621e+6 |
| 2026-03-12 | TMO | 490.52 | 491.12 | 473.53 | 475.42 | 475.42 | 2.517e+6 |
| 2026-03-12 | TPL | 524.37 | 540.04 | 522.67 | 528.97 | 528.97 | 453,788 |
| 2026-03-12 | TPR | 143.36 | 145.28 | 141.58 | 142.67 | 142.67 | 2.097e+6 |
| 2026-03-12 | TRIP | 9.6 | 9.75 | 9.25 | 9.33 | 9.33 | 3.306e+6 |
| 2026-03-12 | TRMB | 66.73 | 67.8 | 65.74 | 66.16 | 66.16 | 2.170e+6 |
| 2026-03-12 | TRV | 295.34 | 304.34 | 293.66 | 302.01 | 302.01 | 1.432e+6 |
| 2026-03-12 | TSCO | 49.34 | 49.45 | 48.05 | 48.1 | 48.1 | 6.196e+6 |
| 2026-03-12 | TSLA | 405.18 | 406.5 | 394.65 | 395.01 | 395.01 | 6.097e+7 |
| 2026-03-12 | VRTX | 489.97 | 489.97 | 476.57 | 478.13 | 478.13 | 1.608e+6 |
| 2026-03-12 | VTR | 85.46 | 86.33 | 84.32 | 85.65 | 85.65 | 4.145e+6 |
| 2026-03-12 | VZ | 49.7 | 50.2 | 49.07 | 49.88 | 49.88 | 2.630e+7 |
| 2026-03-12 | WAT | 293.54 | 296.89 | 283.27 | 283.32 | 283.32 | 1.350e+6 |
| 2026-03-12 | WBD | 27.71 | 27.81 | 27.4 | 27.43 | 27.43 | 2.386e+7 |
| 2026-03-12 | WEC | 112.41 | 115.03 | 112.06 | 114.08 | 114.08 | 1.751e+6 |
| 2026-03-12 | WELL | 203.92 | 206.49 | 202.47 | 205.5 | 205.5 | 3.065e+6 |
| 2026-03-12 | WHR | 57.57 | 59.12 | 57.09 | 57.14 | 57.14 | 3.544e+6 |
| 2026-03-12 | WMT | 121.81 | 124.89 | 121.79 | 124.83 | 124.83 | 2.175e+7 |
| 2026-03-12 | WRB | 67.34 | 69.02 | 66.96 | 68.7 | 68.7 | 1.454e+6 |
| 2026-03-12 | WST | 237.09 | 240.26 | 230.88 | 230.92 | 230.92 | 913,700 |
| 2026-03-12 | WTW | 287.05 | 292.04 | 285.02 | 285.68 | 285.68 | 608,900 |
| 2026-03-12 | PRGO | 9.71 | 9.77 | 9.24 | 9.42 | 9.42 | 5.096e+6 |
| 2026-03-12 | NAVI | 7.96 | 8.1 | 7.91 | 8.06 | 8.06 | 882,500 |
| 2026-03-12 | SOLV | 67.21 | 68.67 | 65.65 | 66.12 | 66.12 | 1.723e+6 |
| 2026-03-12 | VRSK | 202.89 | 207 | 197.43 | 197.54 | 197.54 | 1.289e+6 |
| 2026-03-12 | XRAY | 12.55 | 12.69 | 11.8 | 11.8 | 11.8 | 4.794e+6 |
| 2026-03-12 | STE | 220.34 | 221.34 | 212.17 | 212.35 | 212.35 | 1.371e+6 |
| 2026-03-12 | STI | 4.08 | 4.13 | 3.88 | 4.02 | 4.02 | 20,102 |
| 2026-03-12 | SW | 41.33 | 41.4 | 39.26 | 39.26 | 39.26 | 5.971e+6 |
| 2026-03-12 | VEEV | 189.69 | 192.26 | 180.75 | 180.79 | 180.79 | 1.592e+6 |
| 2026-03-12 | PPG | 102.26 | 102.87 | 99.99 | 100.08 | 100.08 | 2.033e+6 |
| 2026-03-12 | UBER | 74.87 | 75.85 | 72.59 | 72.96 | 72.96 | 1.708e+7 |
| 2026-03-12 | RJF | 145.47 | 146.9 | 143.66 | 144.04 | 144.04 | 1.221e+6 |
| 2026-03-12 | MU | 409.83 | 413.56 | 396.5 | 405.18 | 405.18 | 3.172e+7 |
| 2026-03-12 | VTRS | 13.67 | 13.83 | 13.52 | 13.7 | 13.7 | 1.343e+7 |
| 2026-03-12 | RVTY | 88.24 | 89.14 | 84.46 | 84.69 | 84.69 | 1.292e+6 |
| 2026-03-12 | RCL | 281 | 281 | 265.5 | 266.65 | 266.65 | 2.642e+6 |
| 2026-03-12 | OXY | 56.8 | 59.15 | 56.42 | 58.41 | 58.41 | 3.940e+7 |
| 2026-03-12 | NDAQ | 84.08 | 85.18 | 83.41 | 83.79 | 83.79 | 3.879e+6 |
| 2026-03-12 | NWSA | 23.92 | 24.29 | 23.53 | 23.58 | 23.58 | 3.659e+6 |
| 2026-03-12 | UNM | 71.13 | 72.74 | 70.36 | 72.26 | 72.26 | 1.763e+6 |
| 2026-03-12 | ZBRA | 209.82 | 211.95 | 203.7 | 204.05 | 204.05 | 849,300 |
| 2026-03-12 | WFC | 75.04 | 75.11 | 74.22 | 74.82 | 74.82 | 2.479e+7 |
| 2026-03-12 | SPG | 188.22 | 188.39 | 185.77 | 187.57 | 187.57 | 2.192e+6 |
| 2026-03-12 | O | 63.99 | 64.86 | 63.79 | 64.47 | 64.47 | 6.149e+6 |
| 2026-03-12 | NSC | 294.05 | 294.05 | 288.96 | 290 | 290 | 1.015e+6 |
| 2026-03-12 | TGT | 116.33 | 116.81 | 114.12 | 114.67 | 114.67 | 6.215e+6 |