Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23851–23900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-06 | TE | 6.55 | 7.05 | 6.45 | 6.72 | 6.72 | 8.571e+6 |
| 2026-03-06 | TECH | 54.69 | 55.11 | 53.53 | 53.79 | 53.79 | 3.064e+6 |
| 2026-03-06 | TEL | 204.94 | 208.45 | 203.56 | 205.06 | 205.06 | 1.768e+6 |
| 2026-03-06 | TER | 293.03 | 294.95 | 269.03 | 272.95 | 272.95 | 5.897e+6 |
| 2026-03-06 | TFX | 116.13 | 116.13 | 112.84 | 113.02 | 113.02 | 876,451 |
| 2026-03-06 | TGNA | 20.8 | 20.94 | 20.5 | 20.54 | 20.54 | 5.267e+6 |
| 2026-03-06 | THC | 238.69 | 239.93 | 233 | 236.95 | 236.95 | 811,800 |
| 2026-03-06 | TJX | 159.16 | 159.59 | 157.11 | 158.81 | 158.81 | 5.923e+6 |
| 2026-03-06 | TKO | 209 | 209 | 200.89 | 201.87 | 201.87 | 944,489 |
| 2026-03-06 | TMO | 510.81 | 513.87 | 499.5 | 501.47 | 501.47 | 1.637e+6 |
| 2026-03-06 | TPL | 524.58 | 535.1 | 517.18 | 525.03 | 525.03 | 378,423 |
| 2026-03-06 | TPR | 146.33 | 147.65 | 143.42 | 144.15 | 144.15 | 1.772e+6 |
| 2026-03-06 | TRIP | 10.12 | 10.69 | 10.07 | 10.42 | 10.42 | 4.009e+6 |
| 2026-03-06 | TRMB | 68.97 | 70.33 | 68.78 | 70.08 | 70.08 | 2.015e+6 |
| 2026-03-06 | TRV | 303.68 | 306.15 | 299.73 | 305.2 | 305.2 | 1.269e+6 |
| 2026-03-06 | TSCO | 50.3 | 50.55 | 49.59 | 50.16 | 50.16 | 4.930e+6 |
| 2026-03-06 | TSLA | 398.09 | 402.35 | 394.21 | 396.73 | 396.73 | 6.405e+7 |
| 2026-03-06 | VRTX | 457.3 | 460 | 450.67 | 456.69 | 456.69 | 1.172e+6 |
| 2026-03-06 | VTR | 83.78 | 84.65 | 83.43 | 84.33 | 84.33 | 2.281e+6 |
| 2026-03-06 | VZ | 50.33 | 50.49 | 49.66 | 50.36 | 50.36 | 2.356e+7 |
| 2026-03-06 | WAT | 311.65 | 314.14 | 302.44 | 302.54 | 302.54 | 1.205e+6 |
| 2026-03-06 | WBD | 27.76 | 27.99 | 27.67 | 27.95 | 27.95 | 2.327e+7 |
| 2026-03-06 | WEC | 114.54 | 115.38 | 113.41 | 114.79 | 114.79 | 1.637e+6 |
| 2026-03-06 | WELL | 201.64 | 204.62 | 199.74 | 203.6 | 203.6 | 2.454e+6 |
| 2026-03-06 | WHR | 60.33 | 60.38 | 58.65 | 58.76 | 58.76 | 3.462e+6 |
| 2026-03-06 | WMT | 122.02 | 123.7 | 121.14 | 123.31 | 123.31 | 2.155e+7 |
| 2026-03-06 | WRB | 69.34 | 70.23 | 68.41 | 69.92 | 69.92 | 1.677e+6 |
| 2026-03-06 | WST | 240.82 | 246.1 | 239.57 | 245.68 | 245.68 | 1.081e+6 |
| 2026-03-06 | WTW | 296.99 | 302.86 | 294.1 | 301.94 | 301.94 | 521,000 |
| 2026-03-06 | YUM | 157.57 | 160.27 | 156 | 160 | 160 | 1.446e+6 |
| 2026-03-06 | ZION | 54.73 | 55.6 | 53.79 | 55.32 | 55.32 | 1.622e+6 |
| 2026-03-06 | PM | 167.03 | 168.58 | 165.43 | 168.48 | 168.48 | 5.071e+6 |
| 2026-03-06 | TXT | 95.16 | 95.75 | 93.29 | 94.94 | 94.94 | 1.138e+6 |
| 2026-03-06 | SNA | 373.8 | 373.97 | 368.2 | 369.62 | 369.62 | 358,319 |
| 2026-03-06 | TTD | 29.17 | 29.51 | 28.04 | 29.28 | 29.28 | 2.920e+7 |
| 2026-03-06 | NE | 44.88 | 45.25 | 43.41 | 43.7 | 43.7 | 1.589e+6 |
| 2026-03-06 | PNC | 206.09 | 207.41 | 201.29 | 204.55 | 204.55 | 3.380e+6 |
| 2026-03-06 | SNPS | 432.56 | 445.35 | 431.8 | 437.41 | 437.41 | 2.166e+6 |
| 2026-03-06 | NEE | 90.55 | 91.63 | 90.01 | 91.02 | 91.02 | 9.745e+6 |
| 2026-03-06 | PNR | 95.48 | 95.48 | 91.76 | 91.89 | 91.89 | 1.270e+6 |
| 2026-03-06 | SJM | 109.55 | 110.1 | 107.56 | 109.99 | 109.99 | 1.784e+6 |
| 2026-03-06 | SLB | 47.41 | 47.66 | 46.4 | 46.9 | 46.9 | 1.347e+7 |
| 2026-03-06 | PRU | 97.25 | 97.25 | 94.84 | 97.12 | 97.12 | 2.626e+6 |
| 2026-03-06 | UNP | 259.9 | 259.9 | 252 | 254.11 | 254.11 | 4.099e+6 |
| 2026-03-06 | NBR | 77.86 | 79.62 | 76.47 | 78.73 | 78.73 | 300,500 |
| 2026-03-06 | STX | 355.69 | 369.7 | 350.54 | 352.19 | 352.19 | 2.416e+6 |
| 2026-03-06 | POM | 0.2498 | 0.26 | 0.235 | 0.2507 | 0.2507 | 142,300 |
| 2026-03-06 | URBN | 64.2 | 65.52 | 62.52 | 64.06 | 64.06 | 2.315e+6 |
| 2026-03-06 | XOM | 152.12 | 152.76 | 148.95 | 150.19 | 150.19 | 2.114e+7 |
| 2026-03-06 | SYK | 365.58 | 367.26 | 355.29 | 363.58 | 363.58 | 1.570e+6 |