Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21551–21600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-12 | YUM | 155.42 | 159.54 | 155 | 158.46 | 158.46 | 1.781e+6 |
| 2026-03-12 | VRSN | 236.13 | 239.83 | 234.4 | 234.53 | 234.53 | 788,400 |
| 2026-03-12 | PNW | 99.1 | 101.8 | 98.87 | 100.59 | 100.59 | 1.112e+6 |
| 2026-03-12 | VICI | 27.88 | 28.48 | 27.72 | 28.22 | 28.22 | 9.192e+6 |
| 2026-03-12 | SNPS | 431.87 | 436.37 | 418.36 | 418.72 | 418.72 | 1.493e+6 |
| 2026-03-12 | URBN | 63.91 | 64.9 | 62.8 | 63.75 | 63.75 | 2.098e+6 |
| 2026-03-12 | UNH | 284.77 | 287.56 | 276.29 | 277.15 | 277.15 | 1.051e+7 |
| 2026-03-12 | REG | 77.3 | 77.71 | 76.44 | 76.55 | 76.55 | 1.739e+6 |
| 2026-03-12 | PSA | 295.29 | 298.27 | 292.63 | 294.74 | 294.74 | 1.063e+6 |
| 2026-03-12 | UA | 6.2 | 6.36 | 6.1 | 6.29 | 6.29 | 2.348e+6 |
| 2026-03-12 | SPGI | 428.5 | 428.75 | 418.33 | 419.7 | 419.7 | 2.326e+6 |
| 2026-03-12 | SLB | 47.31 | 47.31 | 44.42 | 44.56 | 44.56 | 2.598e+7 |
| 2026-03-12 | NCLH | 19.9 | 20.14 | 19.4 | 19.46 | 19.46 | 3.051e+7 |
| 2026-03-12 | STT | 122.51 | 123.06 | 120.4 | 122.39 | 122.39 | 2.570e+6 |
| 2026-03-12 | TTD | 27.42 | 28.08 | 26.47 | 26.53 | 26.53 | 1.183e+7 |
| 2026-03-12 | PTC | 159.24 | 161.83 | 157.27 | 157.46 | 157.46 | 664,003 |
| 2026-03-12 | POOL | 206.52 | 209.2 | 202.29 | 202.61 | 202.61 | 674,332 |
| 2026-03-12 | R | 191.14 | 192.41 | 185.13 | 186.26 | 186.26 | 414,518 |
| 2026-03-12 | QCOM | 133.47 | 134.87 | 130.61 | 131.15 | 131.15 | 9.163e+6 |
| 2026-03-12 | A | 113.26 | 113.93 | 110.64 | 111.38 | 111.38 | 2.203e+6 |
| 2026-03-12 | AA | 66.39 | 67.39 | 64.24 | 65.83 | 65.83 | 8.050e+6 |
| 2026-03-12 | AAL | 10.73 | 10.83 | 10.51 | 10.55 | 10.55 | 1.124e+8 |
| 2026-03-12 | AAP | 52.55 | 54.32 | 52.35 | 52.43 | 52.43 | 1.669e+6 |
| 2026-03-12 | AAPL | 258.42 | 258.71 | 253.94 | 255.52 | 255.52 | 4.079e+7 |
| 2026-03-12 | ABBV | 223.27 | 225.94 | 221.73 | 223.52 | 223.52 | 7.607e+6 |
| 2026-03-12 | ABNB | 132.45 | 133.24 | 126.12 | 127.7 | 127.7 | 4.474e+6 |
| 2026-03-12 | ABT | 109.1 | 110.49 | 107.4 | 107.45 | 107.45 | 1.084e+7 |
| 2026-03-12 | ACGL | 93.91 | 95.37 | 93.26 | 94.22 | 94.22 | 2.143e+6 |
| 2026-03-12 | ACN | 199.31 | 203.27 | 193.83 | 194.4 | 194.4 | 7.050e+6 |
| 2026-03-12 | ADBE | 273.35 | 276.28 | 269.2 | 269.78 | 269.78 | 1.090e+7 |
| 2026-03-12 | ADI | 313.9 | 314.37 | 304.26 | 307.27 | 307.27 | 4.827e+6 |
| 2026-03-12 | ADM | 71.04 | 73.24 | 70.06 | 72.03 | 72.03 | 5.544e+6 |
| 2026-03-12 | ADP | 210.96 | 214.23 | 205.58 | 205.75 | 205.75 | 4.174e+6 |
| 2026-03-12 | ADSK | 250.71 | 255.95 | 249.24 | 249.89 | 249.89 | 1.654e+6 |
| 2026-03-12 | ADT | 6.42 | 6.56 | 6.35 | 6.38 | 6.38 | 1.379e+7 |
| 2026-03-12 | AEE | 109.35 | 111.17 | 109.06 | 110 | 110 | 1.923e+6 |
| 2026-03-12 | AEP | 130.11 | 133.01 | 129.86 | 131.27 | 131.27 | 2.500e+6 |
| 2026-03-12 | AES | 14.05 | 14.08 | 14.04 | 14.04 | 14.04 | 8.686e+6 |
| 2026-03-12 | AFL | 108.44 | 109.49 | 107.85 | 109.07 | 109.07 | 2.246e+6 |
| 2026-03-12 | AIG | 76.99 | 77.69 | 75.84 | 76.03 | 76.03 | 5.083e+6 |
| 2026-03-12 | AIV | 4.22 | 4.25 | 4.2 | 4.21 | 4.21 | 2.497e+6 |
| 2026-03-12 | AIZ | 213.56 | 218.31 | 212.87 | 215.3 | 215.3 | 383,700 |
| 2026-03-12 | AKAM | 105.49 | 108.45 | 104.37 | 105.47 | 105.47 | 3.610e+6 |
| 2026-03-12 | ALB | 165.37 | 165.37 | 159.39 | 163.48 | 163.48 | 1.480e+6 |
| 2026-03-12 | ALGN | 172.8 | 173.76 | 165.73 | 166.92 | 166.92 | 1.810e+6 |
| 2026-03-12 | ALK | 40.4 | 40.81 | 38.55 | 38.65 | 38.65 | 6.493e+6 |
| 2026-03-12 | ALL | 203.51 | 208.12 | 203.03 | 205.03 | 205.03 | 1.387e+6 |
| 2026-03-12 | ALLE | 144.56 | 147.14 | 144.49 | 145.3 | 145.3 | 990,319 |
| 2026-03-12 | AMAT | 343.76 | 345.05 | 333.59 | 336.85 | 336.85 | 5.978e+6 |
| 2026-03-12 | AMD | 202.83 | 203.62 | 196.67 | 197.74 | 197.74 | 2.889e+7 |