Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21851–21900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-03-12 | RF | 25.71 | 25.76 | 25.23 | 25.32 | 25.32 | 2.467e+7 |
| 2026-03-12 | PKG | 220.6 | 220.77 | 210.24 | 212.79 | 212.79 | 1.416e+6 |
| 2026-03-12 | TXT | 91.39 | 92.94 | 91.06 | 91.52 | 91.52 | 1.647e+6 |
| 2026-03-12 | UNP | 248.26 | 248.81 | 243.25 | 244.1 | 244.1 | 3.029e+6 |
| 2026-03-12 | RHI | 22.57 | 23.19 | 22.2 | 22.29 | 22.29 | 3.887e+6 |
| 2026-03-12 | WMB | 73.97 | 74.8 | 73 | 73 | 73 | 5.650e+6 |
| 2026-03-12 | WDAY | 137.28 | 141.6 | 133.85 | 134.14 | 134.14 | 4.423e+6 |
| 2026-03-12 | NBR | 78 | 78.02 | 73.72 | 75.61 | 75.61 | 518,600 |
| 2026-03-12 | RIG | 6.27 | 6.31 | 6.15 | 6.28 | 6.28 | 3.084e+7 |
| 2026-03-12 | PG | 151.07 | 151.89 | 149.2 | 149.37 | 149.37 | 8.489e+6 |
| 2026-03-12 | PSX | 168.32 | 177.09 | 168.27 | 172.83 | 172.83 | 6.528e+6 |
| 2026-03-12 | STX | 382.04 | 384.33 | 368.05 | 373.33 | 373.33 | 2.058e+6 |
| 2026-03-12 | RL | 332.39 | 338.07 | 329.09 | 334.17 | 334.17 | 454,500 |
| 2026-03-12 | NDSN | 270.18 | 271.39 | 266.81 | 266.88 | 266.88 | 278,941 |
| 2026-03-12 | POM | 0.35 | 0.415 | 0.3351 | 0.3833 | 0.3833 | 6.988e+6 |
| 2026-03-12 | ORLY | 94.25 | 95.63 | 92.56 | 92.98 | 92.98 | 5.801e+6 |
| 2026-03-12 | SWK | 72.51 | 72.78 | 70.57 | 71.09 | 71.09 | 1.704e+6 |
| 2026-03-12 | ZBH | 93.75 | 95.05 | 92.11 | 92.38 | 92.38 | 3.185e+6 |
| 2026-03-12 | V | 307.51 | 310.31 | 305.39 | 305.87 | 305.87 | 7.515e+6 |
| 2026-03-12 | SRE | 91.78 | 93.47 | 91.31 | 92.54 | 92.54 | 3.699e+6 |
| 2026-03-12 | XOM | 151.24 | 153.96 | 150.61 | 152.5 | 152.5 | 2.605e+7 |
| 2026-03-12 | VNO | 25.97 | 26.32 | 25.28 | 26.04 | 26.04 | 2.591e+6 |
| 2026-03-12 | WAB | 242.98 | 243.96 | 239.65 | 240.07 | 240.07 | 844,501 |
| 2026-03-12 | VNT | 37.17 | 37.49 | 36.15 | 36.21 | 36.21 | 926,924 |
| 2026-03-12 | PYPL | 45.3 | 46.07 | 44.34 | 44.36 | 44.36 | 1.529e+7 |
| 2026-03-12 | VST | 156.86 | 162.98 | 156.48 | 159.36 | 159.36 | 4.053e+6 |
| 2026-03-12 | SWKS | 54.92 | 56.41 | 54.6 | 55.2 | 55.2 | 3.166e+6 |
| 2026-03-12 | SYY | 83.09 | 85.23 | 82.89 | 84.27 | 84.27 | 2.960e+6 |
| 2026-03-12 | STZ | 147.66 | 148.88 | 145.67 | 147.34 | 147.34 | 1.597e+6 |
| 2026-03-12 | PVH | 60.17 | 61.63 | 59.6 | 61.22 | 61.22 | 860,500 |
| 2026-03-12 | WYNN | 97.74 | 99.42 | 96.12 | 98.53 | 98.53 | 2.594e+6 |
| 2026-03-12 | VFC | 15.95 | 16.18 | 15.68 | 15.72 | 15.72 | 8.274e+6 |
| 2026-03-12 | SNA | 365.45 | 367.63 | 361.45 | 361.74 | 361.74 | 351,604 |
| 2026-03-12 | QRVO | 77.76 | 79.72 | 77.69 | 78.77 | 78.77 | 830,400 |
| 2026-03-12 | Q | 113.5 | 113.79 | 105.41 | 107.04 | 107.04 | 2.623e+6 |
| 2026-03-12 | NEE | 91.2 | 92.73 | 90.81 | 91.75 | 91.75 | 8.730e+6 |
| 2026-03-12 | TFC | 44.18 | 44.96 | 43.67 | 43.91 | 43.91 | 1.445e+7 |
| 2026-03-12 | SYK | 342.92 | 345.72 | 327.34 | 336.3 | 336.3 | 3.548e+6 |
| 2026-03-12 | UDR | 35.3 | 36.09 | 35.23 | 35.59 | 35.59 | 3.424e+6 |
| 2026-03-12 | PGR | 202.22 | 205.18 | 199.9 | 205.07 | 205.07 | 3.680e+6 |
| 2026-03-12 | ZION | 53.26 | 54 | 52.72 | 53.83 | 53.83 | 1.580e+6 |
| 2026-03-12 | PM | 162.81 | 170.64 | 161.88 | 170.48 | 170.48 | 6.560e+6 |
| 2026-03-12 | PODD | 237.51 | 239.97 | 234 | 236.07 | 236.07 | 850,718 |
| 2026-03-12 | SYF | 63.43 | 64.03 | 62.82 | 63.71 | 63.71 | 4.202e+6 |
| 2026-03-12 | PNR | 89.38 | 90.75 | 87.94 | 88.04 | 88.04 | 1.482e+6 |
| 2026-03-12 | SJM | 105.19 | 107.25 | 104.81 | 104.84 | 104.84 | 1.732e+6 |
| 2026-03-12 | MSCI | 540.07 | 549.96 | 533.43 | 534.42 | 534.42 | 763,403 |
| 2026-03-12 | VLO | 231.29 | 239.13 | 229.74 | 234.69 | 234.69 | 4.990e+6 |