Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22701–22750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-10 | URI | 813.73 | 818.38 | 766.96 | 774.19 | 774.19 | 1.027e+6 |
| 2026-03-10 | UDR | 36.54 | 36.89 | 35.96 | 36.32 | 36.32 | 3.521e+6 |
| 2026-03-10 | SLG | 38.72 | 39.59 | 37.2 | 37.91 | 37.91 | 1.868e+6 |
| 2026-03-10 | VFC | 17.32 | 17.71 | 16.86 | 16.97 | 16.97 | 8.143e+6 |
| 2026-03-10 | SPG | 190.11 | 194.67 | 189.52 | 192.07 | 192.07 | 1.597e+6 |
| 2026-03-10 | TFC | 46.3 | 47.06 | 45.61 | 46.16 | 46.16 | 6.508e+6 |
| 2026-03-10 | VLO | 214.98 | 219.86 | 212.82 | 215.99 | 215.99 | 3.953e+6 |
| 2026-03-10 | SCHW | 94.07 | 94.28 | 92.26 | 92.84 | 92.84 | 7.018e+6 |
| 2026-03-10 | XYZ | 66 | 66.8 | 64.83 | 65.6 | 65.6 | 5.909e+6 |
| 2026-03-10 | TRGP | 232.84 | 235.25 | 230.56 | 231.31 | 231.31 | 1.491e+6 |
| 2026-03-10 | RJF | 150.44 | 151.42 | 147.89 | 148.09 | 148.09 | 1.487e+6 |
| 2026-03-10 | MU | 393.84 | 415.13 | 393.47 | 402.94 | 402.94 | 3.375e+7 |
| 2026-03-10 | PKG | 221.34 | 224.04 | 218.92 | 220.03 | 220.03 | 951,135 |
| 2026-03-10 | PRU | 95.75 | 96.76 | 94.19 | 95.47 | 95.47 | 2.272e+6 |
| 2026-03-10 | RF | 26.98 | 27.33 | 26.62 | 26.76 | 26.76 | 1.379e+7 |
| 2026-03-10 | TGT | 118.37 | 121.32 | 117.46 | 119.61 | 119.61 | 4.400e+6 |
| 2026-03-10 | UNP | 252.57 | 254.52 | 249.93 | 250.21 | 250.21 | 2.320e+6 |
| 2026-03-10 | RHI | 23.95 | 24.05 | 22.29 | 22.71 | 22.71 | 3.472e+6 |
| 2026-03-10 | WMB | 72.6 | 73.95 | 71.99 | 73.31 | 73.31 | 6.863e+6 |
| 2026-03-10 | PSX | 160.83 | 164.67 | 159.46 | 161.33 | 161.33 | 3.616e+6 |
| 2026-03-10 | ZION | 55.53 | 56.54 | 54.56 | 55 | 55 | 1.613e+6 |
| 2026-03-10 | NBR | 80.3 | 83.01 | 79 | 80.84 | 80.84 | 390,024 |
| 2026-03-10 | RIG | 6.15 | 6.3 | 6.07 | 6.16 | 6.16 | 3.664e+7 |
| 2026-03-10 | XEL | 81.48 | 81.93 | 80.72 | 81.28 | 81.28 | 3.644e+6 |
| 2026-03-10 | STX | 377.27 | 397.6 | 377.27 | 383.62 | 383.62 | 3.487e+6 |
| 2026-03-10 | RL | 343.09 | 353.1 | 341.39 | 345.22 | 345.22 | 343,100 |
| 2026-03-10 | SNA | 370.48 | 374.08 | 367.46 | 367.49 | 367.49 | 379,125 |
| 2026-03-10 | USB | 51.61 | 52.36 | 50.83 | 51.42 | 51.42 | 1.046e+7 |
| 2026-03-10 | WY | 24.26 | 24.35 | 23.94 | 24.18 | 24.18 | 7.027e+6 |
| 2026-03-10 | V | 314.78 | 316.47 | 310.81 | 313.78 | 313.78 | 5.271e+6 |
| 2026-03-10 | PYPL | 45.61 | 45.82 | 44.81 | 45.02 | 45.02 | 1.758e+7 |
| 2026-03-10 | UNH | 287.38 | 287.58 | 278.9 | 282.34 | 282.34 | 6.076e+6 |
| 2026-03-10 | SRE | 92.46 | 93.58 | 91.92 | 92.32 | 92.32 | 4.533e+6 |
| 2026-03-10 | XRX | 1.68 | 1.71 | 1.63 | 1.67 | 1.67 | 2.896e+6 |
| 2026-03-10 | SWKS | 55.15 | 55.91 | 53.41 | 54.93 | 54.93 | 3.209e+6 |
| 2026-03-10 | PNC | 203.8 | 208.64 | 202.06 | 204.82 | 204.82 | 2.707e+6 |
| 2026-03-10 | PG | 154.32 | 155.97 | 152.45 | 154.84 | 154.84 | 7.757e+6 |
| 2026-03-10 | STZ | 147.08 | 150.11 | 146.07 | 149.09 | 149.09 | 1.235e+6 |
| 2026-03-10 | VAL | 90.5 | 93 | 89.51 | 91.09 | 91.09 | 892,703 |
| 2026-03-10 | PNW | 100.03 | 101.38 | 99.41 | 100.07 | 100.07 | 1.903e+6 |
| 2026-03-10 | TXN | 194.65 | 199.17 | 194.46 | 196.46 | 196.46 | 5.929e+6 |
| 2026-03-10 | SNPS | 437.08 | 439.01 | 428 | 432.65 | 432.65 | 1.748e+6 |
| 2026-03-10 | PODD | 241.86 | 241.9 | 233.77 | 238.24 | 238.24 | 832,240 |
| 2026-03-10 | TROW | 89.34 | 89.57 | 87.72 | 87.83 | 87.83 | 2.420e+6 |
| 2026-03-10 | PWR | 568.87 | 576.75 | 561.31 | 563.94 | 563.94 | 1.152e+6 |
| 2026-03-10 | UAL | 93.65 | 96.58 | 90.25 | 91.1 | 91.1 | 1.563e+7 |
| 2026-03-10 | VICI | 28.94 | 29.23 | 28.79 | 28.84 | 28.84 | 7.529e+6 |
| 2026-03-10 | WSM | 186.44 | 192.81 | 185.24 | 187.64 | 187.64 | 955,667 |
| 2026-03-10 | R | 201.2 | 207.49 | 199.15 | 201.9 | 201.9 | 376,319 |
| 2026-03-10 | PNR | 92.2 | 92.31 | 89.85 | 89.89 | 89.89 | 1.538e+6 |