Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22751–22800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-10 | TSN | 61.19 | 61.31 | 60.23 | 60.24 | 60.24 | 3.430e+6 |
| 2026-03-10 | SYF | 67.04 | 67.4 | 64.84 | 65.2 | 65.2 | 4.797e+6 |
| 2026-03-10 | SWK | 74.45 | 75.88 | 73.18 | 74.13 | 74.13 | 1.326e+6 |
| 2026-03-10 | PH | 928.4 | 958.28 | 925.9 | 948.24 | 948.24 | 959,995 |
| 2026-03-10 | POM | 0.34 | 0.4 | 0.311 | 0.32 | 0.32 | 683,500 |
| 2026-03-10 | PVH | 64.11 | 65.36 | 63 | 63.02 | 63.02 | 1.178e+6 |
| 2026-03-10 | REGN | 780.51 | 787.52 | 770.19 | 770.88 | 770.88 | 473,422 |
| 2026-03-10 | VLTO | 93.57 | 93.89 | 91.19 | 91.65 | 91.65 | 1.674e+6 |
| 2026-03-10 | NDAQ | 88.26 | 88.29 | 86 | 87.32 | 87.32 | 3.866e+6 |
| 2026-03-10 | QCOM | 134.7 | 136.75 | 132.16 | 135.2 | 135.2 | 1.045e+7 |
| 2026-03-10 | VRSN | 239.98 | 241.74 | 235.46 | 237.98 | 237.98 | 579,529 |
| 2026-03-10 | TXT | 93.78 | 94.11 | 92.3 | 92.49 | 92.49 | 2.160e+6 |
| 2026-03-10 | SPGI | 444.29 | 445.02 | 432 | 435.44 | 435.44 | 1.839e+6 |
| 2026-03-10 | SLB | 47.13 | 48.52 | 46.7 | 48.11 | 48.11 | 1.811e+7 |
| 2026-03-10 | XOM | 148.24 | 149.38 | 146.7 | 147.13 | 147.13 | 1.962e+7 |
| 2026-03-10 | UPS | 98.57 | 100.54 | 97.9 | 99.25 | 99.25 | 6.256e+6 |
| 2026-03-10 | UA | 6.22 | 6.65 | 6.18 | 6.47 | 6.47 | 3.724e+6 |
| 2026-03-10 | REG | 77.41 | 78.12 | 76.81 | 77.41 | 77.41 | 1.040e+6 |
| 2026-03-10 | NCLH | 20.28 | 21.02 | 19.9 | 20.35 | 20.35 | 2.514e+7 |
| 2026-03-10 | PM | 171.04 | 172.74 | 170.24 | 171.34 | 171.34 | 4.903e+6 |
| 2026-03-10 | URBN | 64 | 67.74 | 64 | 65.83 | 65.83 | 2.240e+6 |
| 2026-03-10 | PSA | 301.81 | 307.75 | 299.05 | 302.91 | 302.91 | 983,878 |
| 2026-03-10 | SYK | 363.62 | 363.91 | 356.78 | 357.68 | 357.68 | 1.429e+6 |
| 2026-03-10 | SJM | 107.45 | 108.8 | 106.44 | 107.28 | 107.28 | 1.628e+6 |
| 2026-03-10 | NE | 45.16 | 46.26 | 45.06 | 45.56 | 45.56 | 1.253e+6 |
| 2026-03-10 | PGR | 207.18 | 209.2 | 205.82 | 206.85 | 206.85 | 2.997e+6 |
| 2026-03-10 | QRVO | 77.55 | 79.23 | 76.84 | 78.17 | 78.17 | 1.710e+6 |
| 2026-03-10 | RTX | 205.5 | 207.6 | 204.43 | 206.14 | 206.14 | 4.141e+6 |
| 2026-03-10 | TTD | 28.63 | 28.63 | 27.12 | 27.66 | 27.66 | 1.619e+7 |
| 2026-03-10 | TTWO | 214.77 | 216 | 207.8 | 209.08 | 209.08 | 1.878e+6 |
| 2026-03-10 | STT | 121.93 | 124.13 | 120.55 | 121.74 | 121.74 | 2.322e+6 |
| 2026-03-10 | STLD | 181.16 | 183.5 | 179.38 | 181.63 | 181.63 | 794,370 |
| 2026-03-10 | WYNN | 101.47 | 104.33 | 101.23 | 102.46 | 102.46 | 1.880e+6 |
| 2026-03-10 | ZBH | 92.24 | 93.39 | 91.24 | 91.45 | 91.45 | 1.969e+6 |
| 2026-03-10 | NDSN | 269.54 | 276.62 | 268.67 | 271.62 | 271.62 | 233,118 |
| 2026-03-10 | NEE | 91.71 | 92.14 | 91.06 | 91.54 | 91.54 | 7.486e+6 |
| 2026-03-10 | SMCI | 31.85 | 32.38 | 31.56 | 31.79 | 31.79 | 1.923e+7 |
| 2026-03-10 | PHM | 126.33 | 126.81 | 123.66 | 124.13 | 124.13 | 2.527e+6 |
| 2026-03-10 | VRT | 265.49 | 274.79 | 264.44 | 270 | 270 | 1.131e+7 |
| 2026-03-10 | A | 115.25 | 116.78 | 114.2 | 115.17 | 115.17 | 2.340e+6 |
| 2026-03-10 | AA | 61.44 | 62.12 | 60.61 | 61.21 | 61.21 | 3.977e+6 |
| 2026-03-10 | AAL | 11.39 | 11.6 | 10.89 | 11.11 | 11.11 | 1.293e+8 |
| 2026-03-10 | AAP | 50.53 | 51.53 | 49.72 | 50.84 | 50.84 | 1.020e+6 |
| 2026-03-10 | AAPL | 257.41 | 262.24 | 256.71 | 260.59 | 260.59 | 3.059e+7 |
| 2026-03-10 | ABBV | 225.78 | 229.36 | 224.3 | 225.14 | 225.14 | 6.467e+6 |
| 2026-03-10 | ABNB | 132.81 | 134.58 | 130.07 | 132.44 | 132.44 | 3.631e+6 |
| 2026-03-10 | ABT | 111.58 | 111.75 | 109.11 | 109.86 | 109.86 | 8.746e+6 |
| 2026-03-10 | ACGL | 95.3 | 96.94 | 94.91 | 96.19 | 96.19 | 1.771e+6 |
| 2026-03-10 | ACN | 206.85 | 206.85 | 198.06 | 199.93 | 199.93 | 5.163e+6 |
| 2026-03-10 | ADBE | 281.82 | 282.4 | 268.37 | 275.13 | 275.13 | 4.592e+6 |