Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23301–23350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-09 | WAB | 240.72 | 247.62 | 237.5 | 246.7 | 246.7 | 1.134e+6 |
| 2026-03-09 | TRGP | 236.59 | 236.59 | 232.52 | 233.57 | 233.57 | 2.155e+6 |
| 2026-03-09 | PLTR | 155.69 | 158.44 | 152.97 | 156.43 | 156.43 | 4.757e+7 |
| 2026-03-09 | UNM | 71.92 | 72.64 | 70.21 | 72.51 | 72.51 | 1.857e+6 |
| 2026-03-09 | WY | 24.01 | 24.37 | 23.62 | 24.24 | 24.24 | 7.572e+6 |
| 2026-03-09 | UHS | 188.49 | 191.05 | 181.43 | 190.53 | 190.53 | 1.158e+6 |
| 2026-03-09 | VST | 155.69 | 164.41 | 154.79 | 163.4 | 163.4 | 4.109e+6 |
| 2026-03-09 | PG | 152.01 | 155.06 | 151.76 | 154.06 | 154.06 | 1.249e+7 |
| 2026-03-09 | PRU | 96.03 | 97 | 93.38 | 95.93 | 95.93 | 2.792e+6 |
| 2026-03-09 | RF | 26.57 | 27.09 | 26.06 | 26.96 | 26.96 | 1.925e+7 |
| 2026-03-09 | XYL | 120.3 | 123.97 | 119.68 | 123.52 | 123.52 | 2.519e+6 |
| 2026-03-09 | TYL | 370.93 | 373.46 | 361.4 | 367.35 | 367.35 | 548,300 |
| 2026-03-09 | PSX | 166.8 | 166.8 | 160.57 | 161.82 | 161.82 | 4.719e+6 |
| 2026-03-09 | UNP | 251.25 | 254.68 | 247.65 | 253.61 | 253.61 | 2.864e+6 |
| 2026-03-09 | RHI | 23.82 | 24.02 | 22.79 | 23.62 | 23.62 | 3.492e+6 |
| 2026-03-09 | WFC | 78.98 | 79.33 | 76.42 | 78.38 | 78.38 | 2.496e+7 |
| 2026-03-09 | NBR | 79.13 | 81.88 | 77.74 | 81.13 | 81.13 | 369,395 |
| 2026-03-09 | RIG | 5.94 | 6.23 | 5.86 | 6.17 | 6.17 | 4.109e+7 |
| 2026-03-09 | SNA | 363.16 | 372.18 | 359.18 | 371.04 | 371.04 | 358,123 |
| 2026-03-09 | PHM | 124.93 | 126.64 | 122.12 | 126.39 | 126.39 | 2.198e+6 |
| 2026-03-09 | XEL | 82.08 | 82.08 | 80.69 | 81.5 | 81.5 | 3.587e+6 |
| 2026-03-09 | STX | 341.83 | 374.01 | 341.41 | 373.68 | 373.68 | 2.930e+6 |
| 2026-03-09 | RL | 330.27 | 344.32 | 324.13 | 343.18 | 343.18 | 788,967 |
| 2026-03-09 | VLO | 225.3 | 225.3 | 213.1 | 214.93 | 214.93 | 6.476e+6 |
| 2026-03-09 | POM | 0.27 | 0.44 | 0.2418 | 0.4365 | 0.4365 | 3.302e+6 |
| 2026-03-09 | RMD | 249.34 | 252.38 | 245.44 | 252.18 | 252.18 | 1.049e+6 |
| 2026-03-09 | TTD | 28.77 | 28.97 | 27.98 | 28.56 | 28.56 | 1.613e+7 |
| 2026-03-09 | VNT | 37.87 | 38.64 | 36.91 | 38.6 | 38.6 | 1.033e+6 |
| 2026-03-09 | PM | 168 | 171.76 | 167.76 | 171.72 | 171.72 | 5.176e+6 |
| 2026-03-09 | VFC | 16.82 | 17.23 | 15.9 | 17.18 | 17.18 | 9.935e+6 |
| 2026-03-09 | SRE | 91.43 | 93.12 | 90.19 | 92.86 | 92.86 | 4.065e+6 |
| 2026-03-09 | PNC | 201.51 | 204.5 | 196.54 | 203.78 | 203.78 | 3.001e+6 |
| 2026-03-09 | UPS | 99.29 | 99.29 | 95.4 | 98.28 | 98.28 | 1.035e+7 |
| 2026-03-09 | SWKS | 53.93 | 55.45 | 52.17 | 55.28 | 55.28 | 3.943e+6 |
| 2026-03-09 | PPL | 38.08 | 38.17 | 37.35 | 38.03 | 38.03 | 7.339e+6 |
| 2026-03-09 | PGR | 209.7 | 210.73 | 204.94 | 206.69 | 206.69 | 2.596e+6 |
| 2026-03-09 | SYK | 359.78 | 366.44 | 355.97 | 364.93 | 364.93 | 1.843e+6 |
| 2026-03-09 | PNW | 101.52 | 101.52 | 99.22 | 100.39 | 100.39 | 1.354e+6 |
| 2026-03-09 | STZ | 144.04 | 148.26 | 143.65 | 147.97 | 147.97 | 2.130e+6 |
| 2026-03-09 | SWK | 73.04 | 75.21 | 70.74 | 74.79 | 74.79 | 2.782e+6 |
| 2026-03-09 | ZTS | 119.26 | 121.85 | 117.82 | 121.83 | 121.83 | 3.689e+6 |
| 2026-03-09 | RVTY | 89.93 | 92.78 | 88.27 | 92.04 | 92.04 | 1.215e+6 |
| 2026-03-09 | UDR | 36.44 | 36.91 | 36 | 36.74 | 36.74 | 3.590e+6 |
| 2026-03-09 | QCOM | 133.49 | 138.58 | 132.46 | 138.11 | 138.11 | 1.230e+7 |
| 2026-03-09 | PH | 898.84 | 931.3 | 897.96 | 930.06 | 930.06 | 1.350e+6 |
| 2026-03-09 | VRT | 251.43 | 266.61 | 250.94 | 264.29 | 264.29 | 2.043e+7 |
| 2026-03-09 | VLTO | 93.6 | 94.38 | 91.57 | 93.92 | 93.92 | 1.528e+6 |
| 2026-03-09 | VICI | 28.87 | 29.14 | 28.47 | 29.03 | 29.03 | 1.025e+7 |
| 2026-03-09 | TGT | 117.55 | 119.04 | 114.67 | 119.02 | 119.02 | 6.006e+6 |
| 2026-03-09 | TT | 417.35 | 428.18 | 413.93 | 427.52 | 427.52 | 1.639e+6 |