Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22651–22700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-10 | STI | 3.87 | 3.99 | 3.81 | 3.94 | 3.94 | 51,155 |
| 2026-03-10 | SW | 41.94 | 42.76 | 41.06 | 42.26 | 42.26 | 7.375e+6 |
| 2026-03-10 | VEEV | 195.42 | 196.52 | 184.56 | 189.69 | 189.69 | 2.098e+6 |
| 2026-03-10 | PPG | 108.25 | 109.07 | 105.08 | 105.16 | 105.16 | 3.399e+6 |
| 2026-03-10 | UBER | 73.97 | 74.12 | 72.18 | 72.36 | 72.36 | 1.758e+7 |
| 2026-03-10 | RCL | 286.5 | 293.69 | 280.23 | 285.03 | 285.03 | 2.889e+6 |
| 2026-03-10 | ORLY | 94.4 | 95.61 | 93.9 | 94.71 | 94.71 | 3.914e+6 |
| 2026-03-10 | MSCI | 557.9 | 559.46 | 547.26 | 548.13 | 548.13 | 595,798 |
| 2026-03-10 | MPC | 214.18 | 219.46 | 211.57 | 214.41 | 214.41 | 2.190e+6 |
| 2026-03-10 | SYY | 83.82 | 84.81 | 83.18 | 83.66 | 83.66 | 2.644e+6 |
| 2026-03-10 | VST | 165.14 | 168.56 | 164.09 | 164.18 | 164.18 | 4.148e+6 |
| 2026-03-10 | WM | 243.65 | 243.67 | 233.78 | 234.61 | 234.61 | 2.660e+6 |
| 2026-03-10 | ULTA | 635.57 | 653.88 | 631.45 | 647.23 | 647.23 | 620,016 |
| 2026-03-10 | Q | 113.46 | 117.16 | 112.58 | 113.97 | 113.97 | 1.973e+6 |
| 2026-03-10 | NWSA | 24.4 | 24.42 | 23.82 | 23.93 | 23.93 | 3.851e+6 |
| 2026-03-10 | UNM | 72.93 | 73.6 | 71.2 | 72.35 | 72.35 | 1.672e+6 |
| 2026-03-10 | ZBRA | 213.78 | 218.05 | 208.82 | 212.47 | 212.47 | 712,810 |
| 2026-03-10 | WFC | 78.51 | 79.35 | 77.01 | 77.86 | 77.86 | 1.848e+7 |
| 2026-03-10 | O | 64.2 | 64.98 | 63.79 | 64.32 | 64.32 | 5.114e+6 |
| 2026-03-10 | WAB | 247.42 | 252.14 | 245.09 | 246.45 | 246.45 | 808,767 |
| 2026-03-10 | PTC | 163.42 | 164.34 | 157.61 | 159.52 | 159.52 | 850,935 |
| 2026-03-10 | NSC | 300.21 | 302.29 | 297.12 | 297.2 | 297.2 | 1.289e+6 |
| 2026-03-10 | OKE | 84.75 | 85.51 | 83.25 | 83.68 | 83.68 | 4.756e+6 |
| 2026-03-10 | PSKY | 10.98 | 11.04 | 10.2 | 10.28 | 10.28 | 2.109e+7 |
| 2026-03-10 | VMC | 272.96 | 274.58 | 269.45 | 271.46 | 271.46 | 1.217e+6 |
| 2026-03-10 | TYL | 365.22 | 369.64 | 343.69 | 354.24 | 354.24 | 592,641 |
| 2026-03-10 | SNDK | 599.23 | 636.58 | 595.56 | 618.89 | 618.89 | 1.813e+7 |
| 2026-03-10 | PPL | 37.87 | 38.28 | 37.73 | 37.84 | 37.84 | 7.558e+6 |
| 2026-03-10 | WDC | 268.45 | 280.75 | 265.65 | 266.22 | 266.22 | 9.668e+6 |
| 2026-03-10 | VTRS | 14.07 | 14.42 | 13.95 | 13.98 | 13.98 | 8.864e+6 |
| 2026-03-10 | TMUS | 217.17 | 219.16 | 216 | 218.78 | 218.78 | 3.346e+6 |
| 2026-03-10 | RVTY | 91.88 | 92.55 | 88.52 | 90.23 | 90.23 | 990,125 |
| 2026-03-10 | PLTR | 155.99 | 156.66 | 150.14 | 151.14 | 151.14 | 4.750e+7 |
| 2026-03-10 | MSI | 455.93 | 464.8 | 454.78 | 462.89 | 462.89 | 1.112e+6 |
| 2026-03-10 | MRK | 116.38 | 118.13 | 115.81 | 116.23 | 116.23 | 9.739e+6 |
| 2026-03-10 | WU | 9.49 | 9.53 | 9.21 | 9.49 | 9.49 | 1.017e+7 |
| 2026-03-10 | SO | 96 | 96.34 | 95.11 | 95.48 | 95.48 | 4.194e+6 |
| 2026-03-10 | SOLS | 74.19 | 76.34 | 73.67 | 74.95 | 74.95 | 2.577e+6 |
| 2026-03-10 | TDC | 28.47 | 28.59 | 27.17 | 27.89 | 27.89 | 2.468e+6 |
| 2026-03-10 | WDAY | 147.05 | 147.65 | 139.31 | 142.49 | 142.49 | 5.230e+6 |
| 2026-03-10 | TT | 428.08 | 437.52 | 425.97 | 433.67 | 433.67 | 1.728e+6 |
| 2026-03-10 | VNT | 38.58 | 38.83 | 38.04 | 38.06 | 38.06 | 746,600 |
| 2026-03-10 | VNO | 27.32 | 27.32 | 26.34 | 26.51 | 26.51 | 1.568e+6 |
| 2026-03-10 | ZTS | 121.42 | 122.44 | 119.88 | 119.97 | 119.97 | 2.995e+6 |
| 2026-03-10 | POOL | 211.81 | 213.16 | 205.24 | 206.11 | 206.11 | 764,749 |
| 2026-03-10 | OXY | 53.25 | 54 | 52.05 | 53.12 | 53.12 | 2.460e+7 |
| 2026-03-10 | UHS | 191.03 | 191.88 | 186.1 | 186.53 | 186.53 | 826,056 |
| 2026-03-10 | XYL | 123.38 | 124.55 | 122.66 | 122.71 | 122.71 | 1.691e+6 |
| 2026-03-10 | RRC | 41.07 | 41.29 | 40.22 | 40.55 | 40.55 | 2.803e+6 |
| 2026-03-10 | PLD | 133.71 | 136.77 | 132.79 | 135.07 | 135.07 | 4.050e+6 |