Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21451–21500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-12 | OKE | 84.93 | 86.29 | 83.92 | 83.92 | 83.92 | 4.136e+6 |
| 2026-03-12 | ULTA | 652.02 | 655.2 | 622.3 | 624.7 | 624.7 | 1.520e+6 |
| 2026-03-12 | TYL | 348.49 | 359.37 | 345.03 | 345.52 | 345.52 | 361,414 |
| 2026-03-12 | SNDK | 647 | 651.99 | 612.21 | 618.82 | 618.82 | 1.728e+7 |
| 2026-03-12 | USB | 50.6 | 51.49 | 50.57 | 50.95 | 50.95 | 1.199e+7 |
| 2026-03-12 | PPL | 37.65 | 38.6 | 37.45 | 38.07 | 38.07 | 8.034e+6 |
| 2026-03-12 | RRC | 42.09 | 43.45 | 41.8 | 42.78 | 42.78 | 4.491e+6 |
| 2026-03-12 | TROW | 86.8 | 87.98 | 86.42 | 86.62 | 86.62 | 2.528e+6 |
| 2026-03-12 | UAL | 87.96 | 88.38 | 86.15 | 86.53 | 86.53 | 9.757e+6 |
| 2026-03-12 | PHM | 121.91 | 122.37 | 119.95 | 120.2 | 120.2 | 2.016e+6 |
| 2026-03-12 | TMUS | 212.99 | 215.18 | 211.14 | 214.37 | 214.37 | 3.806e+6 |
| 2026-03-12 | PLD | 131.84 | 131.84 | 128.97 | 130.85 | 130.85 | 4.746e+6 |
| 2026-03-12 | RTX | 205.33 | 205.91 | 201 | 202.2 | 202.2 | 6.401e+6 |
| 2026-03-12 | UHS | 185.14 | 194.3 | 183.18 | 190.49 | 190.49 | 1.158e+6 |
| 2026-03-12 | WSM | 181.87 | 184.28 | 174.66 | 178.59 | 178.59 | 1.635e+6 |
| 2026-03-12 | TXN | 192.67 | 193.78 | 188.79 | 189.09 | 189.09 | 8.157e+6 |
| 2026-03-12 | XRX | 1.69 | 1.74 | 1.66 | 1.68 | 1.68 | 2.360e+6 |
| 2026-03-12 | VMC | 262.6 | 267.28 | 254.5 | 263.29 | 263.29 | 2.890e+6 |
| 2026-03-12 | MSI | 461.46 | 467.18 | 457.5 | 461.41 | 461.41 | 1.040e+6 |
| 2026-03-12 | TRGP | 234.15 | 240.42 | 234.1 | 236.97 | 236.97 | 1.467e+6 |
| 2026-03-12 | PSKY | 9.8 | 10 | 9.74 | 9.75 | 9.75 | 1.074e+7 |
| 2026-03-12 | WY | 23.02 | 23.38 | 22.93 | 23.03 | 23.03 | 7.273e+6 |
| 2026-03-12 | TDC | 26.98 | 27.63 | 26.66 | 26.76 | 26.76 | 1.645e+6 |
| 2026-03-12 | ZTS | 118.36 | 120.05 | 114.73 | 114.98 | 114.98 | 3.955e+6 |
| 2026-03-12 | VRT | 263.59 | 271.38 | 257.2 | 265.32 | 265.32 | 7.465e+6 |
| 2026-03-12 | TSN | 59.29 | 61.13 | 59.28 | 61.04 | 61.04 | 4.385e+6 |
| 2026-03-12 | WU | 9.59 | 9.69 | 9.46 | 9.49 | 9.49 | 9.067e+6 |
| 2026-03-12 | TTWO | 210.68 | 212.81 | 208.17 | 209.2 | 209.2 | 1.352e+6 |
| 2026-03-12 | SLG | 36.71 | 37.5 | 36.32 | 37.23 | 37.23 | 888,152 |
| 2026-03-12 | MPC | 226.55 | 235.22 | 226.14 | 229.22 | 229.22 | 4.233e+6 |
| 2026-03-12 | SMCI | 31.66 | 31.81 | 30.8 | 30.9 | 30.9 | 1.657e+7 |
| 2026-03-12 | PLTR | 153.01 | 155.88 | 150.98 | 153.5 | 153.5 | 5.441e+7 |
| 2026-03-12 | XEL | 80.05 | 80.99 | 79.55 | 80.23 | 80.23 | 5.704e+6 |
| 2026-03-12 | WM | 235.24 | 241.28 | 234.31 | 237.66 | 237.66 | 2.580e+6 |
| 2026-03-12 | WDC | 265.66 | 268.8 | 257.3 | 261.18 | 261.18 | 5.426e+6 |
| 2026-03-12 | SO | 95.4 | 97.96 | 95.32 | 97.04 | 97.04 | 8.657e+6 |
| 2026-03-12 | STLD | 180.66 | 180.94 | 174.02 | 174.56 | 174.56 | 1.235e+6 |
| 2026-03-12 | VLTO | 91.11 | 91.6 | 89.57 | 89.62 | 89.62 | 1.697e+6 |
| 2026-03-12 | XYZ | 63.7 | 65.07 | 59.75 | 59.9 | 59.9 | 8.600e+6 |
| 2026-03-12 | VAL | 93.25 | 93.27 | 91.11 | 92.8 | 92.8 | 826,600 |
| 2026-03-12 | XYL | 121.24 | 122.54 | 119.87 | 120.02 | 120.02 | 1.626e+6 |
| 2026-03-12 | TT | 427.28 | 429.1 | 420.76 | 421.82 | 421.82 | 1.181e+6 |
| 2026-03-12 | UPS | 97.98 | 97.98 | 95.81 | 96.27 | 96.27 | 6.366e+6 |
| 2026-03-12 | SCHW | 91.49 | 91.71 | 90.18 | 90.91 | 90.91 | 9.215e+6 |
| 2026-03-12 | SOLS | 74.31 | 74.64 | 71.75 | 72.08 | 72.08 | 1.964e+6 |
| 2026-03-12 | PNC | 199.74 | 202.3 | 199.65 | 201.15 | 201.15 | 3.026e+6 |
| 2026-03-12 | PH | 925.23 | 927.4 | 899.23 | 900.13 | 900.13 | 771,166 |
| 2026-03-12 | REGN | 762.92 | 764.86 | 742.89 | 745.5 | 745.5 | 630,421 |
| 2026-03-12 | NE | 45.1 | 45.81 | 44.41 | 45.7 | 45.7 | 1.651e+6 |
| 2026-03-12 | PRU | 93.61 | 94.71 | 92.19 | 92.34 | 92.34 | 2.549e+6 |