Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23251–23300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-09 | WST | 243.22 | 248.97 | 239.67 | 247.87 | 247.87 | 665,934 |
| 2026-03-09 | WTW | 301.93 | 301.93 | 289.04 | 293.69 | 293.69 | 742,343 |
| 2026-03-09 | YUM | 158.87 | 160.06 | 156.6 | 159.85 | 159.85 | 1.506e+6 |
| 2026-03-09 | PRGO | 10.5 | 10.5 | 9.91 | 10.29 | 10.29 | 5.696e+6 |
| 2026-03-09 | NAVI | 8.15 | 8.27 | 7.95 | 8.25 | 8.25 | 1.328e+6 |
| 2026-03-09 | SOLV | 68.29 | 68.85 | 66.61 | 68.6 | 68.6 | 1.338e+6 |
| 2026-03-09 | TXN | 191.78 | 196.17 | 188.72 | 195.21 | 195.21 | 7.598e+6 |
| 2026-03-09 | VRSK | 213.21 | 214.06 | 209.62 | 209.75 | 209.75 | 2.000e+6 |
| 2026-03-09 | XRAY | 12.5 | 12.84 | 12.14 | 12.8 | 12.8 | 3.594e+6 |
| 2026-03-09 | STE | 227.73 | 228.09 | 222.21 | 227.72 | 227.72 | 1.186e+6 |
| 2026-03-09 | STI | 3.85 | 3.91 | 3.7 | 3.85 | 3.85 | 24,600 |
| 2026-03-09 | SW | 41.54 | 42.4 | 39.68 | 41.62 | 41.62 | 8.728e+6 |
| 2026-03-09 | VEEV | 194.27 | 197.19 | 189.85 | 195.57 | 195.57 | 2.241e+6 |
| 2026-03-09 | PPG | 104.28 | 107.73 | 101.63 | 107.55 | 107.55 | 3.426e+6 |
| 2026-03-09 | UBER | 74.12 | 74.54 | 71.94 | 73.84 | 73.84 | 2.121e+7 |
| 2026-03-09 | ORLY | 94.74 | 95.47 | 93.44 | 94.61 | 94.61 | 5.923e+6 |
| 2026-03-09 | MSCI | 561.61 | 565.42 | 548.19 | 562.38 | 562.38 | 541,002 |
| 2026-03-09 | MPC | 222.71 | 222.81 | 212.87 | 214.88 | 214.88 | 4.137e+6 |
| 2026-03-09 | SYY | 83.92 | 84.23 | 82.14 | 84.07 | 84.07 | 3.191e+6 |
| 2026-03-09 | WM | 242.4 | 246.99 | 241.77 | 245.53 | 245.53 | 3.293e+6 |
| 2026-03-09 | Q | 106.99 | 114.35 | 106 | 114.25 | 114.25 | 1.996e+6 |
| 2026-03-09 | ZBRA | 215 | 216.46 | 206.92 | 213.78 | 213.78 | 880,977 |
| 2026-03-09 | O | 63.65 | 64.59 | 63.39 | 64.38 | 64.38 | 7.143e+6 |
| 2026-03-09 | SMCI | 30.7 | 32.16 | 29.85 | 31.98 | 31.98 | 2.771e+7 |
| 2026-03-09 | NSC | 298.39 | 301.95 | 294.14 | 301.13 | 301.13 | 1.981e+6 |
| 2026-03-09 | VAL | 86.83 | 91.89 | 86.18 | 90.81 | 90.81 | 832,917 |
| 2026-03-09 | UNH | 282 | 285.2 | 278.66 | 285.17 | 285.17 | 1.035e+7 |
| 2026-03-09 | SCHW | 93.76 | 94.52 | 91.94 | 94.04 | 94.04 | 8.517e+6 |
| 2026-03-09 | WDC | 239.19 | 262.16 | 238 | 262.06 | 262.06 | 1.038e+7 |
| 2026-03-09 | UAL | 89.08 | 94.76 | 84.7 | 94.52 | 94.52 | 1.843e+7 |
| 2026-03-09 | NWSA | 24.25 | 24.5 | 23.87 | 24.44 | 24.44 | 3.224e+6 |
| 2026-03-09 | TMUS | 220 | 220.17 | 215.08 | 217.5 | 217.5 | 5.229e+6 |
| 2026-03-09 | TSN | 60.74 | 61.56 | 59.78 | 61.33 | 61.33 | 3.506e+6 |
| 2026-03-09 | TFC | 45.58 | 46.5 | 44.44 | 46.26 | 46.26 | 9.819e+6 |
| 2026-03-09 | ULTA | 633.28 | 642.5 | 615 | 642.22 | 642.22 | 610,316 |
| 2026-03-09 | NDAQ | 86.7 | 88.52 | 85.34 | 87.77 | 87.77 | 4.703e+6 |
| 2026-03-09 | RJF | 149.18 | 151.73 | 146.58 | 150.63 | 150.63 | 1.217e+6 |
| 2026-03-09 | VMC | 271.27 | 273.79 | 266.28 | 273.79 | 273.79 | 1.867e+6 |
| 2026-03-09 | TROW | 87.37 | 89.76 | 85.66 | 89.22 | 89.22 | 2.451e+6 |
| 2026-03-09 | SOLS | 70.36 | 73.93 | 69 | 73.87 | 73.87 | 3.541e+6 |
| 2026-03-09 | PODD | 234.77 | 241.13 | 234.66 | 240.38 | 240.38 | 928,200 |
| 2026-03-09 | SPG | 189.81 | 191.03 | 184.98 | 190.63 | 190.63 | 2.371e+6 |
| 2026-03-09 | USB | 51.01 | 51.91 | 49.81 | 51.6 | 51.6 | 1.126e+7 |
| 2026-03-09 | XRX | 1.68 | 1.71 | 1.61 | 1.69 | 1.69 | 6.465e+6 |
| 2026-03-09 | PSKY | 11.49 | 11.6 | 11.02 | 11.19 | 11.19 | 1.347e+7 |
| 2026-03-09 | WU | 9.36 | 9.52 | 9.27 | 9.47 | 9.47 | 8.155e+6 |
| 2026-03-09 | RCL | 268.03 | 291.38 | 256.16 | 290.55 | 290.55 | 5.464e+6 |
| 2026-03-09 | OXY | 54.17 | 55.82 | 53.82 | 54.76 | 54.76 | 3.314e+7 |
| 2026-03-09 | URI | 796.99 | 824.81 | 782.64 | 818.99 | 818.99 | 1.007e+6 |
| 2026-03-09 | VTRS | 13.76 | 14.19 | 13.7 | 14.12 | 14.12 | 8.863e+6 |