Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22051–22100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-11 | WM | 234.24 | 236.46 | 233.12 | 235.56 | 235.56 | 1.632e+6 |
| 2026-03-11 | NWSA | 23.9 | 24.39 | 23.9 | 24.24 | 24.24 | 3.759e+6 |
| 2026-03-11 | UNM | 71.99 | 73.3 | 71.16 | 72.08 | 72.08 | 2.354e+6 |
| 2026-03-11 | ZBRA | 213.19 | 215.56 | 210.04 | 213.67 | 213.67 | 583,658 |
| 2026-03-11 | WFC | 77.6 | 77.78 | 76.06 | 76.44 | 76.44 | 1.750e+7 |
| 2026-03-11 | O | 64.03 | 64.22 | 63.58 | 64.15 | 64.15 | 5.318e+6 |
| 2026-03-11 | PTC | 159.45 | 161.19 | 157.35 | 159.13 | 159.13 | 562,762 |
| 2026-03-11 | NSC | 294.5 | 297.69 | 293.24 | 296.28 | 296.28 | 1.614e+6 |
| 2026-03-11 | TGT | 119.21 | 120.13 | 117.39 | 117.67 | 117.67 | 4.422e+6 |
| 2026-03-11 | PSKY | 10.33 | 10.37 | 9.86 | 9.89 | 9.89 | 1.248e+7 |
| 2026-03-11 | MSI | 461.38 | 463.94 | 457.67 | 461.34 | 461.34 | 1.014e+6 |
| 2026-03-11 | VMC | 269.9 | 270.64 | 265.42 | 266.07 | 266.07 | 1.348e+6 |
| 2026-03-11 | TYL | 356.42 | 360.3 | 343.54 | 348.32 | 348.32 | 379,000 |
| 2026-03-11 | SNDK | 625.95 | 655.68 | 618.8 | 655.43 | 655.43 | 1.582e+7 |
| 2026-03-11 | PPL | 37.72 | 37.91 | 37.45 | 37.64 | 37.64 | 6.764e+6 |
| 2026-03-11 | VTRS | 13.94 | 14.18 | 13.84 | 13.87 | 13.87 | 1.487e+7 |
| 2026-03-11 | TROW | 87.87 | 88.58 | 86.4 | 88.02 | 88.02 | 2.371e+6 |
| 2026-03-11 | UAL | 91 | 92.36 | 88.41 | 90.68 | 90.68 | 7.929e+6 |
| 2026-03-11 | TMUS | 219 | 219 | 212.21 | 213.44 | 213.44 | 4.697e+6 |
| 2026-03-11 | UHS | 184.95 | 187.57 | 183.06 | 186.24 | 186.24 | 700,316 |
| 2026-03-11 | SMCI | 32.51 | 33.07 | 31.55 | 31.79 | 31.79 | 2.201e+7 |
| 2026-03-11 | TXN | 197.57 | 200.41 | 196.49 | 197.66 | 197.66 | 4.997e+6 |
| 2026-03-11 | XYL | 122.26 | 123.05 | 121.44 | 122.35 | 122.35 | 1.489e+6 |
| 2026-03-11 | UDR | 36.71 | 36.71 | 35.21 | 35.61 | 35.61 | 3.791e+6 |
| 2026-03-11 | PLTR | 151.38 | 153.17 | 149.33 | 151.6 | 151.6 | 3.396e+7 |
| 2026-03-11 | VRT | 272.05 | 276.72 | 266.51 | 268.2 | 268.2 | 7.103e+6 |
| 2026-03-11 | VST | 163.37 | 163.76 | 154.94 | 158.94 | 158.94 | 6.084e+6 |
| 2026-03-11 | STLD | 182.27 | 184.72 | 180.17 | 183.69 | 183.69 | 612,830 |
| 2026-03-11 | SOLS | 75.51 | 75.55 | 72.61 | 75.18 | 75.18 | 1.608e+6 |
| 2026-03-11 | TTWO | 209.13 | 211.64 | 207.5 | 211.09 | 211.09 | 1.869e+6 |
| 2026-03-11 | VLO | 217.6 | 230.14 | 217.6 | 229.96 | 229.96 | 3.766e+6 |
| 2026-03-11 | RJF | 147.77 | 149.37 | 145.78 | 147.77 | 147.77 | 1.712e+6 |
| 2026-03-11 | SYY | 83.29 | 84.01 | 82.86 | 83.93 | 83.93 | 2.947e+6 |
| 2026-03-11 | SLG | 37.9 | 38.29 | 36.61 | 37.17 | 37.17 | 1.178e+6 |
| 2026-03-11 | VNT | 38.02 | 38.02 | 37.1 | 37.75 | 37.75 | 870,700 |
| 2026-03-11 | ZTS | 119.85 | 120.42 | 117.84 | 119.27 | 119.27 | 3.128e+6 |
| 2026-03-11 | WSM | 186.68 | 186.91 | 181.77 | 185.03 | 185.03 | 1.415e+6 |
| 2026-03-11 | SCHW | 92.62 | 93.16 | 90.89 | 92.34 | 92.34 | 6.462e+6 |
| 2026-03-11 | XEL | 80.97 | 81.41 | 80.38 | 80.41 | 80.41 | 3.745e+6 |
| 2026-03-11 | PLD | 134.38 | 134.54 | 132.54 | 133.33 | 133.33 | 2.972e+6 |
| 2026-03-11 | RRC | 40.62 | 41.93 | 40.6 | 41.85 | 41.85 | 3.400e+6 |
| 2026-03-11 | SPG | 189.59 | 191.04 | 188.35 | 189.56 | 189.56 | 1.606e+6 |
| 2026-03-11 | VAL | 90.13 | 93.91 | 90.09 | 93.38 | 93.38 | 720,120 |
| 2026-03-11 | RVTY | 90.06 | 90.4 | 88.89 | 89.56 | 89.56 | 843,200 |
| 2026-03-11 | TRGP | 232.48 | 235.74 | 230.13 | 235.34 | 235.34 | 1.280e+6 |
| 2026-03-11 | TDC | 28.09 | 28.35 | 26.5 | 27.29 | 27.29 | 2.148e+6 |
| 2026-03-11 | XYZ | 65.95 | 67.25 | 63.41 | 64.63 | 64.63 | 9.059e+6 |
| 2026-03-11 | SYF | 65.15 | 66.14 | 63.9 | 64.95 | 64.95 | 4.463e+6 |
| 2026-03-11 | POOL | 206.97 | 208.79 | 204.41 | 208.08 | 208.08 | 568,060 |
| 2026-03-11 | TT | 431.74 | 433.38 | 427.03 | 432.42 | 432.42 | 667,712 |