Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23901–23950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-06 | WYNN | 102.6 | 103.13 | 100.73 | 101.34 | 101.34 | 2.199e+6 |
| 2026-03-06 | VICI | 29.12 | 29.19 | 28.84 | 29.19 | 29.19 | 6.845e+6 |
| 2026-03-06 | NCLH | 20.16 | 20.4 | 19.61 | 20.05 | 20.05 | 2.489e+7 |
| 2026-03-06 | SPGI | 447.41 | 452.69 | 443.73 | 452.36 | 452.36 | 1.869e+6 |
| 2026-03-06 | V | 315.39 | 317.03 | 311.65 | 316.7 | 316.7 | 6.440e+6 |
| 2026-03-06 | SRE | 91.84 | 92.62 | 90.55 | 91.99 | 91.99 | 3.595e+6 |
| 2026-03-06 | SWKS | 55.43 | 56.01 | 54.5 | 54.81 | 54.81 | 3.987e+6 |
| 2026-03-06 | STZ | 145.55 | 147.73 | 144.69 | 145.5 | 145.5 | 1.569e+6 |
| 2026-03-06 | PRGO | 11.06 | 11.08 | 10.65 | 10.72 | 10.72 | 3.810e+6 |
| 2026-03-06 | NAVI | 8.21 | 8.32 | 8 | 8.3 | 8.3 | 859,289 |
| 2026-03-06 | SOLV | 70 | 70.44 | 68.99 | 69.41 | 69.41 | 1.288e+6 |
| 2026-03-06 | TXN | 191.52 | 194.06 | 190.18 | 192.25 | 192.25 | 7.221e+6 |
| 2026-03-06 | VRSK | 210.69 | 215.17 | 206.18 | 214.3 | 214.3 | 2.074e+6 |
| 2026-03-06 | XRAY | 13.03 | 13.04 | 12.31 | 12.74 | 12.74 | 5.044e+6 |
| 2026-03-06 | STE | 236.44 | 236.54 | 229.89 | 230.51 | 230.51 | 983,235 |
| 2026-03-06 | VEEV | 194.49 | 197.54 | 190.92 | 195.49 | 195.49 | 2.182e+6 |
| 2026-03-06 | PPG | 109.18 | 109.23 | 105.45 | 106.01 | 106.01 | 3.161e+6 |
| 2026-03-06 | UBER | 74.73 | 75.57 | 74.19 | 75.13 | 75.13 | 1.477e+7 |
| 2026-03-06 | ORLY | 94.71 | 95.56 | 93.48 | 94.6 | 94.6 | 5.980e+6 |
| 2026-03-06 | MSCI | 563.37 | 567.28 | 549.31 | 567.19 | 567.19 | 660,733 |
| 2026-03-06 | MPC | 216.92 | 220.59 | 213.44 | 220.44 | 220.44 | 3.399e+6 |
| 2026-03-06 | SYY | 84.31 | 85.12 | 83.37 | 84.59 | 84.59 | 4.053e+6 |
| 2026-03-06 | WM | 244.1 | 247.15 | 243.53 | 245.08 | 245.08 | 3.528e+6 |
| 2026-03-06 | MSI | 464.09 | 465.52 | 456.51 | 459.55 | 459.55 | 880,513 |
| 2026-03-06 | MRK | 114.31 | 115.51 | 112.98 | 114.94 | 114.94 | 1.281e+7 |
| 2026-03-06 | SMCI | 31.44 | 32.41 | 31.12 | 31.31 | 31.31 | 2.113e+7 |
| 2026-03-06 | OKE | 85.28 | 86.02 | 83.74 | 85.9 | 85.9 | 5.571e+6 |
| 2026-03-06 | VAL | 88.94 | 90.19 | 86.46 | 87.51 | 87.51 | 831,738 |
| 2026-03-06 | Q | 112.06 | 115.92 | 109.27 | 110.14 | 110.14 | 2.299e+6 |
| 2026-03-06 | UNH | 285.12 | 289.08 | 280.87 | 284.27 | 284.27 | 6.817e+6 |
| 2026-03-06 | SCHW | 93.54 | 94.93 | 92.22 | 94.89 | 94.89 | 9.745e+6 |
| 2026-03-06 | WDC | 249.98 | 259.16 | 244.2 | 245.25 | 245.25 | 6.353e+6 |
| 2026-03-06 | WY | 24.23 | 24.32 | 23.81 | 24.29 | 24.29 | 6.408e+6 |
| 2026-03-06 | VNO | 27.82 | 27.94 | 26.85 | 26.94 | 26.94 | 2.079e+6 |
| 2026-03-06 | UAL | 92.05 | 92.93 | 90.39 | 92.07 | 92.07 | 1.057e+7 |
| 2026-03-06 | TMUS | 220.35 | 221.92 | 217.98 | 221.57 | 221.57 | 3.536e+6 |
| 2026-03-06 | TT | 426.37 | 426.37 | 420 | 423.13 | 423.13 | 1.400e+6 |
| 2026-03-06 | TSN | 61.51 | 61.87 | 60.98 | 61.43 | 61.43 | 2.741e+6 |
| 2026-03-06 | TFC | 46.68 | 47.11 | 45.4 | 46 | 46 | 2.074e+7 |
| 2026-03-06 | PPL | 37.47 | 38.73 | 37.16 | 38.26 | 38.26 | 1.323e+7 |
| 2026-03-06 | UA | 6.4 | 6.5 | 6.32 | 6.41 | 6.41 | 2.787e+6 |
| 2026-03-06 | PKG | 222.49 | 223.48 | 218.45 | 221.22 | 221.22 | 1.030e+6 |
| 2026-03-06 | SO | 96.55 | 97.13 | 95.25 | 96.68 | 96.68 | 5.964e+6 |
| 2026-03-06 | WFC | 79.8 | 80.11 | 77.49 | 79.96 | 79.96 | 1.680e+7 |
| 2026-03-06 | NDSN | 275.35 | 275.69 | 270.13 | 272 | 272 | 293,144 |
| 2026-03-06 | SYF | 66.69 | 67.25 | 65.24 | 66.4 | 66.4 | 3.419e+6 |
| 2026-03-06 | MU | 379.98 | 391.01 | 367.29 | 370.14 | 370.14 | 3.446e+7 |
| 2026-03-06 | VTRS | 13.97 | 14.17 | 13.77 | 13.94 | 13.94 | 1.082e+7 |
| 2026-03-06 | XRX | 1.79 | 1.8 | 1.68 | 1.71 | 1.71 | 3.311e+6 |
| 2026-03-06 | RCL | 270.77 | 279.44 | 265.2 | 278.08 | 278.08 | 3.937e+6 |