Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22151–22200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-11 | PSA | 301.5 | 301.55 | 295.99 | 296.89 | 296.89 | 1.269e+6 |
| 2026-03-11 | STT | 121.37 | 125.36 | 120.74 | 125.16 | 125.16 | 3.382e+6 |
| 2026-03-11 | REGN | 768.03 | 781.96 | 763.86 | 773.51 | 773.51 | 405,249 |
| 2026-03-11 | YUM | 158.77 | 159 | 155.43 | 156.6 | 156.6 | 1.491e+6 |
| 2026-03-11 | PM | 170.48 | 170.59 | 163.79 | 165.36 | 165.36 | 7.379e+6 |
| 2026-03-11 | SWK | 74.08 | 74.16 | 72.37 | 73.74 | 73.74 | 1.362e+6 |
| 2026-03-11 | ORLY | 94.31 | 95 | 93.83 | 94.39 | 94.39 | 4.480e+6 |
| 2026-03-11 | WYNN | 103.49 | 104.18 | 99.65 | 99.81 | 99.81 | 2.500e+6 |
| 2026-03-11 | PWR | 561.1 | 575.6 | 558.8 | 567.6 | 567.6 | 942,172 |
| 2026-03-11 | ZBH | 91.53 | 93.91 | 90.13 | 93.48 | 93.48 | 3.088e+6 |
| 2026-03-11 | QRVO | 78.2 | 79.71 | 78.05 | 78.63 | 78.63 | 1.476e+6 |
| 2026-03-11 | VLTO | 91.51 | 91.79 | 90.42 | 91.23 | 91.23 | 1.422e+6 |
| 2026-03-11 | SNPS | 432.07 | 436.4 | 425.32 | 432.98 | 432.98 | 1.612e+6 |
| 2026-03-11 | PG | 154.07 | 154.21 | 150.29 | 152.17 | 152.17 | 8.857e+6 |
| 2026-03-11 | Q | 113.89 | 116.66 | 113.79 | 116.27 | 116.27 | 2.476e+6 |
| 2026-03-11 | UA | 6.47 | 6.51 | 6.29 | 6.3 | 6.3 | 2.325e+6 |
| 2026-03-11 | SJM | 108.89 | 109.15 | 106.2 | 106.44 | 106.44 | 1.568e+6 |
| 2026-03-11 | SPGI | 435.5 | 439.31 | 415.92 | 428.96 | 428.96 | 2.119e+6 |
| 2026-03-11 | POM | 0.3 | 0.3566 | 0.2951 | 0.35 | 0.35 | 344,468 |
| 2026-03-11 | VRSN | 238.14 | 240.19 | 233.66 | 235.11 | 235.11 | 500,434 |
| 2026-03-11 | SYK | 357.53 | 358.78 | 338.58 | 344.85 | 344.85 | 4.077e+6 |
| 2026-03-11 | PNR | 89.54 | 90.62 | 88.26 | 90.59 | 90.59 | 1.858e+6 |
| 2026-03-11 | PHM | 122.87 | 124.29 | 121.79 | 123.12 | 123.12 | 1.953e+6 |
| 2026-03-11 | NCLH | 20.32 | 20.83 | 20.05 | 20.45 | 20.45 | 1.593e+7 |
| 2026-03-11 | REG | 77.03 | 77.7 | 75.42 | 77.67 | 77.67 | 1.023e+6 |
| 2026-03-11 | PODD | 236.85 | 238.99 | 234.47 | 238.82 | 238.82 | 973,959 |
| 2026-03-11 | WY | 24.06 | 24.21 | 23.22 | 23.23 | 23.23 | 7.248e+6 |
| 2026-03-11 | TTD | 28.09 | 28.29 | 26.83 | 27.28 | 27.28 | 1.278e+7 |
| 2026-03-11 | PH | 943.62 | 947.68 | 928.24 | 938.35 | 938.35 | 531,610 |
| 2026-03-11 | A | 115.32 | 116.41 | 113.88 | 115.16 | 115.16 | 1.548e+6 |
| 2026-03-11 | AA | 60.82 | 66.35 | 60.66 | 66.25 | 66.25 | 7.242e+6 |
| 2026-03-11 | AAL | 11.12 | 11.35 | 10.96 | 11.04 | 11.04 | 9.073e+7 |
| 2026-03-11 | AAP | 51.45 | 53.34 | 50.93 | 53.09 | 53.09 | 1.533e+6 |
| 2026-03-11 | AAPL | 260.85 | 261.89 | 259.31 | 260.57 | 260.57 | 2.622e+7 |
| 2026-03-11 | ABBV | 224.19 | 227.41 | 223.45 | 225.81 | 225.81 | 5.301e+6 |
| 2026-03-11 | ABNB | 132.87 | 134.4 | 131.52 | 133.39 | 133.39 | 2.172e+6 |
| 2026-03-11 | ABT | 109.31 | 110.06 | 108.28 | 109.56 | 109.56 | 8.003e+6 |
| 2026-03-11 | ACGL | 95.66 | 95.84 | 94.16 | 94.81 | 94.81 | 1.815e+6 |
| 2026-03-11 | ACN | 201.74 | 204.95 | 196 | 199.79 | 199.79 | 5.133e+6 |
| 2026-03-11 | ADBE | 277.93 | 280.38 | 269.25 | 273.71 | 273.71 | 4.862e+6 |
| 2026-03-11 | ADI | 319.29 | 321.53 | 316.35 | 319.22 | 319.22 | 2.577e+6 |
| 2026-03-11 | ADM | 68.48 | 70.97 | 68.46 | 70.37 | 70.37 | 5.840e+6 |
| 2026-03-11 | ADP | 216.09 | 217.99 | 209.68 | 211.25 | 211.25 | 2.605e+6 |
| 2026-03-11 | ADSK | 255.45 | 259.54 | 249.76 | 251.83 | 251.83 | 1.959e+6 |
| 2026-03-11 | ADT | 6.57 | 6.63 | 6.38 | 6.5 | 6.5 | 1.202e+7 |
| 2026-03-11 | AEE | 110.29 | 110.5 | 109.07 | 109.35 | 109.35 | 1.253e+6 |
| 2026-03-11 | AEP | 130.86 | 131.2 | 129.88 | 130.31 | 130.31 | 2.523e+6 |
| 2026-03-11 | AES | 14.05 | 14.07 | 14.03 | 14.05 | 14.05 | 1.123e+7 |
| 2026-03-11 | AFL | 109.37 | 109.7 | 108.52 | 108.77 | 108.77 | 2.425e+6 |
| 2026-03-11 | AIG | 77.58 | 78.34 | 76.52 | 77.51 | 77.51 | 5.012e+6 |