Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22001–22050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-11 | SIG | 90.33 | 90.55 | 85.11 | 85.15 | 85.15 | 1.230e+6 |
| 2026-03-11 | T | 27.38 | 27.44 | 26.59 | 26.88 | 26.88 | 4.693e+7 |
| 2026-03-11 | TAP | 45.83 | 45.95 | 44.65 | 44.97 | 44.97 | 2.400e+6 |
| 2026-03-11 | TDG | 1,263 | 1,267.5 | 1,246.78 | 1,258.34 | 1,258.34 | 239,300 |
| 2026-03-11 | TDY | 650.19 | 659.32 | 643.22 | 655.37 | 655.37 | 323,963 |
| 2026-03-11 | TE | 7.98 | 8.54 | 7.87 | 8.14 | 8.14 | 1.738e+7 |
| 2026-03-11 | TECH | 52.47 | 53.69 | 51.77 | 53.52 | 53.52 | 1.983e+6 |
| 2026-03-11 | TEL | 202.08 | 204.6 | 198.22 | 204.35 | 204.35 | 1.580e+6 |
| 2026-03-11 | TER | 300.91 | 312.51 | 299.42 | 301.88 | 301.88 | 2.588e+6 |
| 2026-03-11 | TFX | 111.61 | 112.07 | 109.9 | 111.46 | 111.46 | 585,400 |
| 2026-03-11 | TGNA | 20.72 | 20.77 | 20.4 | 20.42 | 20.42 | 2.822e+6 |
| 2026-03-11 | THC | 237 | 239.65 | 233 | 234.58 | 234.58 | 1.012e+6 |
| 2026-03-11 | TJX | 158.1 | 158.49 | 156.64 | 157.37 | 157.37 | 3.978e+6 |
| 2026-03-11 | TKO | 203.29 | 205.07 | 198.05 | 201.22 | 201.22 | 2.345e+6 |
| 2026-03-11 | TMO | 498.91 | 500.8 | 490.64 | 495.23 | 495.23 | 1.628e+6 |
| 2026-03-11 | TPL | 518 | 526.99 | 510 | 524.83 | 524.83 | 431,537 |
| 2026-03-11 | TPR | 147.52 | 149.43 | 145.23 | 145.42 | 145.42 | 2.587e+6 |
| 2026-03-11 | TRIP | 10.03 | 10.16 | 9.66 | 9.83 | 9.83 | 4.476e+6 |
| 2026-03-11 | TRMB | 68.92 | 69.67 | 67.14 | 67.6 | 67.6 | 1.541e+6 |
| 2026-03-11 | TRV | 301.3 | 301.3 | 297.62 | 299.4 | 299.4 | 1.296e+6 |
| 2026-03-11 | TSCO | 50.26 | 50.68 | 49.16 | 49.47 | 49.47 | 4.777e+6 |
| 2026-03-11 | TSLA | 402.28 | 416.38 | 402.15 | 407.82 | 407.82 | 6.256e+7 |
| 2026-03-11 | VRTX | 497.88 | 499.5 | 488.79 | 492.38 | 492.38 | 2.063e+6 |
| 2026-03-11 | VTR | 85.01 | 85.81 | 84.76 | 85.26 | 85.26 | 1.869e+6 |
| 2026-03-11 | VZ | 50.13 | 50.13 | 49.32 | 49.93 | 49.93 | 2.156e+7 |
| 2026-03-11 | WAT | 301 | 304.7 | 295.02 | 297.54 | 297.54 | 732,576 |
| 2026-03-11 | WBD | 27.76 | 27.93 | 27.75 | 27.81 | 27.81 | 2.126e+7 |
| 2026-03-11 | WEC | 113.4 | 113.6 | 111.96 | 112.34 | 112.34 | 1.371e+6 |
| 2026-03-11 | WELL | 206.75 | 206.89 | 203.74 | 204.63 | 204.63 | 2.135e+6 |
| 2026-03-11 | WHR | 57.21 | 58.38 | 56.44 | 58.23 | 58.23 | 2.487e+6 |
| 2026-03-11 | WMT | 124.81 | 124.99 | 122.56 | 123 | 123 | 1.818e+7 |
| 2026-03-11 | WRB | 67.78 | 68.29 | 67.29 | 67.86 | 67.86 | 1.491e+6 |
| 2026-03-11 | WST | 235.98 | 238.33 | 233.88 | 238.07 | 238.07 | 726,600 |
| 2026-03-11 | WTW | 290.17 | 291.7 | 286.17 | 288.94 | 288.94 | 615,127 |
| 2026-03-11 | PRGO | 10 | 10.29 | 9.7 | 9.81 | 9.81 | 4.578e+6 |
| 2026-03-11 | NAVI | 8.09 | 8.14 | 7.91 | 8.11 | 8.11 | 919,320 |
| 2026-03-11 | SOLV | 67.68 | 68.02 | 66.78 | 67.62 | 67.62 | 1.609e+6 |
| 2026-03-11 | VRSK | 202.87 | 204.42 | 199.28 | 202.62 | 202.62 | 1.406e+6 |
| 2026-03-11 | XRAY | 12.63 | 12.89 | 12.53 | 12.73 | 12.73 | 3.461e+6 |
| 2026-03-11 | STE | 221.62 | 222.33 | 217.14 | 221.55 | 221.55 | 1.615e+6 |
| 2026-03-11 | STI | 3.96 | 4.18 | 3.88 | 4.03 | 4.03 | 48,347 |
| 2026-03-11 | SW | 42.4 | 42.4 | 41.4 | 41.73 | 41.73 | 4.401e+6 |
| 2026-03-11 | VEEV | 190.73 | 192.28 | 185.33 | 187.09 | 187.09 | 1.441e+6 |
| 2026-03-11 | PPG | 104.7 | 105.15 | 102.66 | 103.41 | 103.41 | 1.808e+6 |
| 2026-03-11 | UBER | 74.54 | 75.6 | 73.55 | 74.97 | 74.97 | 2.101e+7 |
| 2026-03-11 | RCL | 286.1 | 289.78 | 281 | 286.52 | 286.52 | 1.755e+6 |
| 2026-03-11 | OXY | 53.5 | 55.6 | 53.39 | 55.58 | 55.58 | 2.106e+7 |
| 2026-03-11 | NDAQ | 87.38 | 87.73 | 83.37 | 85.23 | 85.23 | 3.207e+6 |
| 2026-03-11 | MSCI | 549.99 | 554.64 | 531.68 | 545.09 | 545.09 | 560,906 |
| 2026-03-11 | MPC | 216.57 | 225.98 | 215.38 | 225.88 | 225.88 | 2.223e+6 |