Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23951–24000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-06 | ZTS | 120.49 | 121.34 | 117.76 | 120.9 | 120.9 | 4.308e+6 |
| 2026-03-06 | SLG | 38.29 | 38.4 | 37.09 | 38.08 | 38.08 | 941,000 |
| 2026-03-06 | WSM | 188 | 188.41 | 182.46 | 185.78 | 185.78 | 1.193e+6 |
| 2026-03-06 | PODD | 238.43 | 239.73 | 233.29 | 237.01 | 237.01 | 1.227e+6 |
| 2026-03-06 | PSA | 301.46 | 306.07 | 298.36 | 305.02 | 305.02 | 995,600 |
| 2026-03-06 | RTX | 203.16 | 209.08 | 202.8 | 208.89 | 208.89 | 8.790e+6 |
| 2026-03-06 | ZBH | 92.76 | 93.9 | 90.68 | 93.86 | 93.86 | 2.078e+6 |
| 2026-03-06 | SOLS | 74.49 | 74.71 | 71.11 | 72.17 | 72.17 | 2.399e+6 |
| 2026-03-06 | TYL | 367.29 | 376.35 | 363.85 | 374.59 | 374.59 | 524,544 |
| 2026-03-06 | PHM | 127.44 | 128.15 | 124.75 | 127.57 | 127.57 | 1.383e+6 |
| 2026-03-06 | O | 64.05 | 64.5 | 63.69 | 64.44 | 64.44 | 6.237e+6 |
| 2026-03-06 | XEL | 81.12 | 82.31 | 80.35 | 81.92 | 81.92 | 4.606e+6 |
| 2026-03-06 | VLO | 225.9 | 229.4 | 220.28 | 223.57 | 223.57 | 4.337e+6 |
| 2026-03-06 | STLD | 185.26 | 185.77 | 179.74 | 181.05 | 181.05 | 1.240e+6 |
| 2026-03-06 | VNT | 38.74 | 38.93 | 38.05 | 38.35 | 38.35 | 1.087e+6 |
| 2026-03-06 | UPS | 100.18 | 100.72 | 97.76 | 100.66 | 100.66 | 9.495e+6 |
| 2026-03-06 | UDR | 36.42 | 36.9 | 36.37 | 36.78 | 36.78 | 2.675e+6 |
| 2026-03-06 | XYZ | 66.26 | 67.74 | 65.18 | 66.33 | 66.33 | 1.105e+7 |
| 2026-03-06 | VLTO | 92.67 | 94.3 | 92.41 | 94.19 | 94.19 | 1.508e+6 |
| 2026-03-06 | TTWO | 210.82 | 212.46 | 208.69 | 211.5 | 211.5 | 1.587e+6 |
| 2026-03-06 | SPG | 196.79 | 197.72 | 191.25 | 192.61 | 192.61 | 1.766e+6 |
| 2026-03-06 | TRGP | 242.33 | 242.42 | 234.5 | 236.01 | 236.01 | 2.210e+6 |
| 2026-03-06 | OXY | 53.94 | 54.91 | 53.04 | 53.93 | 53.93 | 3.046e+7 |
| 2026-03-06 | VFC | 17.66 | 17.89 | 17.18 | 17.23 | 17.23 | 5.186e+6 |
| 2026-03-06 | VRSN | 238.13 | 243.26 | 234.31 | 243.13 | 243.13 | 553,000 |
| 2026-03-06 | TDC | 28.67 | 28.78 | 27.67 | 28.02 | 28.02 | 2.017e+6 |
| 2026-03-06 | PNW | 100.43 | 101.93 | 99.59 | 101.54 | 101.54 | 1.682e+6 |
| 2026-03-06 | XYL | 124.08 | 124.75 | 122.7 | 123.15 | 123.15 | 1.814e+6 |
| 2026-03-06 | PTC | 164.25 | 166.02 | 161.11 | 162.71 | 162.71 | 1.034e+6 |
| 2026-03-06 | URI | 818.31 | 818.47 | 801.06 | 807.93 | 807.93 | 720,699 |
| 2026-03-06 | USB | 52.06 | 52.31 | 50.84 | 51.83 | 51.83 | 9.805e+6 |
| 2026-03-06 | ZBRA | 223.55 | 227.02 | 218.15 | 219.65 | 219.65 | 1.000e+6 |
| 2026-03-06 | SWK | 74.82 | 75.31 | 73.02 | 75.24 | 75.24 | 2.096e+6 |
| 2026-03-06 | RVTY | 94.22 | 95.17 | 90.74 | 91.27 | 91.27 | 1.394e+6 |
| 2026-03-06 | UHS | 194.92 | 195.31 | 189.02 | 192.65 | 192.65 | 736,900 |
| 2026-03-06 | ULTA | 646.23 | 651.15 | 637.37 | 646.34 | 646.34 | 410,037 |
| 2026-03-06 | STI | 4.03 | 4.06 | 3.82 | 3.87 | 3.87 | 40,734 |
| 2026-03-06 | STT | 121.64 | 121.74 | 118.27 | 120.24 | 120.24 | 2.862e+6 |
| 2026-03-06 | TGT | 118.06 | 119.66 | 115.91 | 119.66 | 119.66 | 5.980e+6 |
| 2026-03-06 | NDAQ | 86.69 | 90.13 | 86.69 | 88.15 | 88.15 | 6.022e+6 |
| 2026-03-06 | WMB | 74.57 | 74.6 | 73.41 | 73.71 | 73.71 | 6.884e+6 |
| 2026-03-06 | POOL | 212.93 | 213.53 | 208.38 | 210.82 | 210.82 | 592,456 |
| 2026-03-06 | RRC | 42.34 | 43.23 | 41.36 | 41.39 | 41.39 | 4.770e+6 |
| 2026-03-06 | UNM | 72.76 | 73.21 | 71.25 | 73.08 | 73.08 | 1.759e+6 |
| 2026-03-06 | RJF | 152.6 | 153.7 | 149.92 | 151.48 | 151.48 | 1.285e+6 |
| 2026-03-06 | SNDK | 548.25 | 570.9 | 526.63 | 527.33 | 527.33 | 1.611e+7 |
| 2026-03-06 | WDAY | 146.4 | 151.23 | 144.37 | 151.04 | 151.04 | 4.919e+6 |
| 2026-03-06 | PLTR | 150.44 | 161.45 | 150.29 | 157.16 | 157.16 | 7.498e+7 |
| 2026-03-06 | TROW | 89.34 | 89.5 | 87.59 | 89.07 | 89.07 | 2.088e+6 |
| 2026-03-06 | NWSA | 23.94 | 24.52 | 23.77 | 24.52 | 24.52 | 3.647e+6 |