Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22101–22150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-11 | VFC | 16.9 | 17.04 | 16.17 | 16.36 | 16.36 | 6.239e+6 |
| 2026-03-11 | SLB | 47.49 | 48.77 | 47.14 | 48.17 | 48.17 | 1.839e+7 |
| 2026-03-11 | MU | 410.59 | 422.57 | 405.62 | 418.51 | 418.51 | 3.019e+7 |
| 2026-03-11 | TXT | 91.75 | 93.46 | 91 | 93.25 | 93.25 | 1.414e+6 |
| 2026-03-11 | PRU | 95.05 | 96.18 | 93.13 | 94.94 | 94.94 | 2.565e+6 |
| 2026-03-11 | RF | 26.7 | 26.79 | 25.59 | 26.21 | 26.21 | 1.877e+7 |
| 2026-03-11 | PKG | 219.79 | 222.46 | 216.17 | 221.28 | 221.28 | 916,809 |
| 2026-03-11 | UNP | 250.21 | 251.31 | 246.55 | 251.11 | 251.11 | 2.229e+6 |
| 2026-03-11 | RHI | 22.83 | 23.25 | 22.22 | 22.64 | 22.64 | 3.099e+6 |
| 2026-03-11 | WMB | 73.4 | 73.94 | 72.76 | 73.87 | 73.87 | 4.808e+6 |
| 2026-03-11 | SO | 95.21 | 95.49 | 94.76 | 95.47 | 95.47 | 5.344e+6 |
| 2026-03-11 | NBR | 79.66 | 82.5 | 78.48 | 78.72 | 78.72 | 343,565 |
| 2026-03-11 | RIG | 6.1 | 6.37 | 6.05 | 6.31 | 6.31 | 2.864e+7 |
| 2026-03-11 | PSX | 162.16 | 168.28 | 161.46 | 168.28 | 168.28 | 3.785e+6 |
| 2026-03-11 | WDAY | 143 | 145.5 | 136.56 | 137.84 | 137.84 | 4.448e+6 |
| 2026-03-11 | WDC | 269.8 | 273 | 263.76 | 268.81 | 268.81 | 5.672e+6 |
| 2026-03-11 | STX | 383.33 | 390.56 | 375.5 | 385.3 | 385.3 | 1.976e+6 |
| 2026-03-11 | RL | 344.45 | 347.4 | 337.39 | 338.02 | 338.02 | 542,932 |
| 2026-03-11 | USB | 51.57 | 51.97 | 50.84 | 51.7 | 51.7 | 1.206e+7 |
| 2026-03-11 | NE | 45.11 | 46.09 | 44.67 | 45.33 | 45.33 | 1.122e+6 |
| 2026-03-11 | V | 312.6 | 314.43 | 307.75 | 308.32 | 308.32 | 6.385e+6 |
| 2026-03-11 | ULTA | 646.29 | 657.32 | 643.1 | 652.65 | 652.65 | 713,749 |
| 2026-03-11 | XOM | 146.99 | 150.79 | 146.67 | 150.56 | 150.56 | 1.530e+7 |
| 2026-03-11 | SNA | 366.79 | 372.12 | 360.87 | 367.26 | 367.26 | 565,840 |
| 2026-03-11 | VNO | 26.53 | 26.53 | 25.74 | 26.37 | 26.37 | 2.297e+6 |
| 2026-03-11 | PVH | 63.07 | 63.54 | 60.91 | 61.03 | 61.03 | 1.090e+6 |
| 2026-03-11 | UNH | 282.38 | 286.22 | 280.6 | 285.25 | 285.25 | 6.879e+6 |
| 2026-03-11 | SRE | 92.13 | 92.67 | 91.68 | 92.15 | 92.15 | 2.132e+6 |
| 2026-03-11 | PYPL | 45.45 | 46.14 | 44.8 | 45.57 | 45.57 | 1.379e+7 |
| 2026-03-11 | OKE | 84.49 | 84.91 | 83.62 | 84.74 | 84.74 | 3.154e+6 |
| 2026-03-11 | PGR | 206.55 | 207.78 | 200.02 | 201.12 | 201.12 | 3.020e+6 |
| 2026-03-11 | WAB | 244.94 | 245.76 | 241.67 | 245.67 | 245.67 | 578,213 |
| 2026-03-11 | SWKS | 55.64 | 56.88 | 54.8 | 55.35 | 55.35 | 2.648e+6 |
| 2026-03-11 | PNC | 204.01 | 205.18 | 201.77 | 204.07 | 204.07 | 1.987e+6 |
| 2026-03-11 | STZ | 148.69 | 150.4 | 147.71 | 148.97 | 148.97 | 1.505e+6 |
| 2026-03-11 | PNW | 99.95 | 100.63 | 99.33 | 99.73 | 99.73 | 1.267e+6 |
| 2026-03-11 | XRX | 1.68 | 1.75 | 1.64 | 1.72 | 1.72 | 3.387e+6 |
| 2026-03-11 | NEE | 91.54 | 92.46 | 91.1 | 91.66 | 91.66 | 9.736e+6 |
| 2026-03-11 | QCOM | 136.45 | 138.2 | 133.96 | 134.12 | 134.12 | 7.840e+6 |
| 2026-03-11 | TFC | 45.93 | 46.09 | 44.79 | 45.17 | 45.17 | 1.181e+7 |
| 2026-03-11 | WU | 9.53 | 9.64 | 9.42 | 9.59 | 9.59 | 8.688e+6 |
| 2026-03-11 | URBN | 65.61 | 66.81 | 64.59 | 64.93 | 64.93 | 1.903e+6 |
| 2026-03-11 | R | 200.75 | 201.2 | 193.55 | 193.79 | 193.79 | 360,638 |
| 2026-03-11 | VICI | 28.63 | 28.71 | 27.51 | 27.96 | 27.96 | 1.529e+7 |
| 2026-03-11 | NDSN | 270.75 | 273.41 | 267.72 | 272.85 | 272.85 | 259,405 |
| 2026-03-11 | ZION | 54.72 | 55.2 | 53.85 | 54.44 | 54.44 | 1.245e+6 |
| 2026-03-11 | RTX | 204.81 | 208.52 | 203.85 | 206.4 | 206.4 | 4.418e+6 |
| 2026-03-11 | URI | 774.53 | 783.91 | 771.22 | 778.96 | 778.96 | 398,722 |
| 2026-03-11 | TSN | 60.03 | 60.49 | 59.21 | 59.81 | 59.81 | 3.512e+6 |
| 2026-03-11 | UPS | 99.28 | 99.82 | 98.22 | 99.13 | 99.13 | 4.061e+6 |