Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23351–23400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-09 | STT | 117.87 | 121.45 | 115.38 | 121.12 | 121.12 | 2.394e+6 |
| 2026-03-09 | WSM | 181.2 | 188.49 | 175.9 | 187.55 | 187.55 | 1.521e+6 |
| 2026-03-09 | R | 194.52 | 201.43 | 191 | 200.99 | 200.99 | 273,136 |
| 2026-03-09 | PKG | 218.06 | 222.47 | 213.27 | 221.5 | 221.5 | 1.135e+6 |
| 2026-03-09 | PNR | 90.36 | 92.41 | 88.46 | 91.92 | 91.92 | 1.467e+6 |
| 2026-03-09 | NDSN | 267.43 | 272.02 | 263.93 | 270.66 | 270.66 | 577,303 |
| 2026-03-09 | PTC | 161.35 | 164.16 | 160.11 | 163.42 | 163.42 | 1.157e+6 |
| 2026-03-09 | TTWO | 208.69 | 214.84 | 208.01 | 214.63 | 214.63 | 1.877e+6 |
| 2026-03-09 | REGN | 758.73 | 782.54 | 753.79 | 780.44 | 780.44 | 697,100 |
| 2026-03-09 | REG | 77.34 | 77.85 | 75.92 | 77.47 | 77.47 | 1.292e+6 |
| 2026-03-09 | NE | 44 | 45.63 | 43.12 | 45.46 | 45.46 | 1.725e+6 |
| 2026-03-09 | RTX | 210.89 | 212.12 | 205.96 | 207.37 | 207.37 | 8.626e+6 |
| 2026-03-09 | VRSN | 242.11 | 242.95 | 238.45 | 241.74 | 241.74 | 663,403 |
| 2026-03-09 | SYF | 64.81 | 66.94 | 63.48 | 66.85 | 66.85 | 3.797e+6 |
| 2026-03-09 | PSA | 303.07 | 304.53 | 293.59 | 303.39 | 303.39 | 1.441e+6 |
| 2026-03-09 | MU | 363.81 | 389.84 | 357.52 | 389.16 | 389.16 | 3.555e+7 |
| 2026-03-09 | SLB | 46.87 | 47.27 | 45.5 | 47.19 | 47.19 | 2.110e+7 |
| 2026-03-09 | SPGI | 448.59 | 449.59 | 431.42 | 445.28 | 445.28 | 2.155e+6 |
| 2026-03-09 | SJM | 111.27 | 111.27 | 107.03 | 107.76 | 107.76 | 1.577e+6 |
| 2026-03-09 | XOM | 150.99 | 152.86 | 148.47 | 149.43 | 149.43 | 2.553e+7 |
| 2026-03-09 | ZBH | 92.76 | 93.71 | 90.07 | 93.03 | 93.03 | 2.125e+6 |
| 2026-03-09 | SLG | 37.28 | 38.79 | 35.93 | 38.47 | 38.47 | 1.376e+6 |
| 2026-03-09 | STLD | 178.7 | 183.32 | 174.47 | 181.8 | 181.8 | 1.286e+6 |
| 2026-03-09 | V | 312.82 | 315.75 | 309.51 | 315.32 | 315.32 | 8.382e+6 |
| 2026-03-09 | VNO | 26.46 | 27.28 | 25.8 | 26.99 | 26.99 | 1.751e+6 |
| 2026-03-09 | SO | 96.7 | 96.9 | 95.91 | 96.45 | 96.45 | 5.192e+6 |
| 2026-03-09 | WDAY | 149.69 | 153.9 | 147.19 | 148.14 | 148.14 | 5.461e+6 |
| 2026-03-09 | QRVO | 76.55 | 78.28 | 74.92 | 78.04 | 78.04 | 1.528e+6 |
| 2026-03-09 | URBN | 63.24 | 64.55 | 61.41 | 64.48 | 64.48 | 2.348e+6 |
| 2026-03-09 | WYNN | 98.45 | 101.81 | 96.26 | 101.29 | 101.29 | 4.359e+6 |
| 2026-03-09 | PWR | 531.11 | 568.8 | 531.11 | 567.93 | 567.93 | 1.612e+6 |
| 2026-03-09 | ZION | 55.06 | 55.59 | 53.19 | 55.36 | 55.36 | 2.028e+6 |
| 2026-03-09 | UA | 6.26 | 6.29 | 5.9 | 6.26 | 6.26 | 5.403e+6 |
| 2026-03-09 | NEE | 90.27 | 92.19 | 89.65 | 92.01 | 92.01 | 9.564e+6 |
| 2026-03-09 | NCLH | 19.42 | 20.86 | 18.51 | 20.71 | 20.71 | 3.004e+7 |
| 2026-03-09 | TDC | 27.79 | 28.63 | 27.1 | 28.54 | 28.54 | 2.053e+6 |
| 2026-03-09 | XYZ | 65.08 | 66.08 | 63.26 | 65.54 | 65.54 | 7.511e+6 |
| 2026-03-09 | PVH | 63.31 | 64.92 | 61.35 | 64.56 | 64.56 | 954,015 |
| 2026-03-09 | PYPL | 46.05 | 46.53 | 44.96 | 46.16 | 46.16 | 1.891e+7 |
| 2026-03-09 | RRC | 41.82 | 42.2 | 41.09 | 41.52 | 41.52 | 4.163e+6 |
| 2026-03-09 | TXT | 93.93 | 94.85 | 91.34 | 94.12 | 94.12 | 1.369e+6 |
| 2026-03-09 | OKE | 85.85 | 86.66 | 84.29 | 84.94 | 84.94 | 6.133e+6 |
| 2026-03-09 | WMB | 73.18 | 73.61 | 72.18 | 72.66 | 72.66 | 9.302e+6 |
| 2026-03-09 | SNPS | 432.57 | 440.91 | 429.65 | 437.22 | 437.22 | 2.604e+6 |
| 2026-03-09 | PLD | 131.97 | 134.97 | 128.84 | 134.07 | 134.07 | 4.635e+6 |
| 2026-03-09 | SNDK | 517 | 589.51 | 517 | 588.73 | 588.73 | 2.121e+7 |
| 2026-03-09 | MRK | 114.14 | 116.4 | 113.27 | 116.25 | 116.25 | 8.322e+6 |
| 2026-03-09 | POOL | 207.9 | 212.73 | 201.45 | 211.67 | 211.67 | 1.012e+6 |
| 2026-03-09 | MSI | 456.29 | 457.7 | 451.69 | 456.82 | 456.82 | 1.269e+6 |
| 2026-03-09 | A | 113.67 | 116.44 | 113.06 | 116.37 | 116.37 | 3.208e+6 |