Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24551–24600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-05 | PFE | 25.96 | 26.28 | 25.78 | 26.18 | 26.18 | 3.891e+7 |
| 2026-03-05 | SWK | 78.12 | 79.6 | 75.59 | 77.07 | 77.07 | 2.430e+6 |
| 2026-03-05 | SYK | 376.11 | 376.47 | 367.45 | 369.5 | 369.5 | 1.975e+6 |
| 2026-03-05 | PFG | 91.91 | 93.26 | 91.51 | 92.67 | 92.67 | 1.251e+6 |
| 2026-03-05 | ULTA | 657.9 | 668.71 | 644.15 | 653.64 | 653.64 | 530,837 |
| 2026-03-05 | WYNN | 102.48 | 105.41 | 102.22 | 105.09 | 105.09 | 1.530e+6 |
| 2026-03-05 | PG | 155.77 | 155.93 | 152.62 | 152.84 | 152.84 | 1.006e+7 |
| 2026-03-05 | PPL | 37.84 | 38.09 | 37.41 | 37.68 | 37.68 | 9.071e+6 |
| 2026-03-05 | VICI | 29.13 | 29.32 | 29.02 | 29.21 | 29.21 | 8.516e+6 |
| 2026-03-05 | PGR | 210.29 | 213.13 | 209.37 | 210.47 | 210.47 | 3.376e+6 |
| 2026-03-05 | VTRS | 14.26 | 14.49 | 14.18 | 14.3 | 14.3 | 9.548e+6 |
| 2026-03-05 | NCLH | 20.87 | 21.68 | 20.57 | 20.92 | 20.92 | 2.568e+7 |
| 2026-03-05 | PH | 976.56 | 984.31 | 947.68 | 963.24 | 963.24 | 1.005e+6 |
| 2026-03-05 | SMCI | 32.32 | 33.51 | 31.47 | 32.24 | 32.24 | 2.693e+7 |
| 2026-03-05 | SPGI | 443.23 | 451.66 | 442.81 | 451.11 | 451.11 | 2.611e+6 |
| 2026-03-05 | PSX | 165.62 | 168.4 | 163.16 | 165.24 | 165.24 | 4.350e+6 |
| 2026-03-05 | V | 318.67 | 322.13 | 314.12 | 319.02 | 319.02 | 8.276e+6 |
| 2026-03-05 | PSKY | 12 | 12.45 | 11.65 | 11.68 | 11.68 | 1.743e+7 |
| 2026-03-05 | PVH | 65.72 | 66.61 | 64.86 | 65.65 | 65.65 | 650,919 |
| 2026-03-05 | SRE | 94.09 | 94.15 | 92.24 | 93.29 | 93.29 | 3.905e+6 |
| 2026-03-05 | UAL | 98 | 98.69 | 92.37 | 95.43 | 95.43 | 1.272e+7 |
| 2026-03-05 | PWR | 560.96 | 567.98 | 534.25 | 549.11 | 549.11 | 1.169e+6 |
| 2026-03-05 | VRT | 247.43 | 258.26 | 238.68 | 249.69 | 249.69 | 5.292e+6 |
| 2026-03-05 | SWKS | 55.98 | 57.3 | 55.81 | 56.48 | 56.48 | 3.175e+6 |
| 2026-03-05 | PYPL | 46.49 | 47.92 | 46.49 | 47.64 | 47.64 | 1.832e+7 |
| 2026-03-05 | PRGO | 11.58 | 11.66 | 11.13 | 11.2 | 11.2 | 4.157e+6 |
| 2026-03-05 | NAVI | 8.45 | 8.58 | 8.3 | 8.4 | 8.4 | 862,967 |
| 2026-03-05 | QCOM | 137.59 | 139.66 | 135.8 | 137 | 137 | 8.981e+6 |
| 2026-03-05 | TGT | 118.65 | 119.75 | 116.98 | 119.23 | 119.23 | 7.131e+6 |
| 2026-03-05 | SOLV | 70 | 71.26 | 69.4 | 70.78 | 70.78 | 1.337e+6 |
| 2026-03-05 | QRVO | 79.46 | 80.48 | 78.97 | 79.41 | 79.41 | 1.438e+6 |
| 2026-03-05 | PM | 175.34 | 175.34 | 166.46 | 168.2 | 168.2 | 8.524e+6 |
| 2026-03-05 | TSN | 62.56 | 62.57 | 61.71 | 62.06 | 62.06 | 2.632e+6 |
| 2026-03-05 | R | 212.97 | 214.46 | 207.46 | 209.55 | 209.55 | 209,200 |
| 2026-03-05 | NSC | 314.56 | 316.55 | 309.28 | 309.58 | 309.58 | 852,400 |
| 2026-03-05 | TXN | 199.9 | 200.92 | 193.79 | 196.98 | 196.98 | 8.054e+6 |
| 2026-03-05 | REG | 78.07 | 78.77 | 77.7 | 78.54 | 78.54 | 1.142e+6 |
| 2026-03-05 | WM | 241.67 | 245.48 | 239.6 | 245.12 | 245.12 | 3.801e+6 |
| 2026-03-05 | PLD | 136.82 | 136.96 | 135.17 | 136.75 | 136.75 | 4.356e+6 |
| 2026-03-05 | REGN | 778.84 | 780.82 | 758.88 | 763.79 | 763.79 | 657,525 |
| 2026-03-05 | NDAQ | 88.04 | 89.6 | 87.36 | 87.99 | 87.99 | 2.883e+6 |
| 2026-03-05 | VRSK | 215.57 | 216.11 | 205.35 | 210.69 | 210.69 | 2.244e+6 |
| 2026-03-05 | RF | 27.66 | 27.84 | 27.42 | 27.74 | 27.74 | 1.458e+7 |
| 2026-03-05 | XRAY | 13.2 | 13.46 | 13.07 | 13.33 | 13.33 | 3.660e+6 |
| 2026-03-05 | VFC | 18.38 | 18.55 | 17.92 | 18.16 | 18.16 | 6.202e+6 |
| 2026-03-05 | RHI | 23.59 | 24.64 | 23.59 | 24.37 | 24.37 | 3.687e+6 |
| 2026-03-05 | WU | 9.39 | 9.48 | 9.24 | 9.46 | 9.46 | 7.362e+6 |
| 2026-03-05 | STE | 240.01 | 241.96 | 235.31 | 238.51 | 238.51 | 991,400 |
| 2026-03-05 | RIG | 6.34 | 6.38 | 5.95 | 6.13 | 6.13 | 3.775e+7 |
| 2026-03-05 | SO | 96.91 | 96.91 | 95.11 | 96.4 | 96.4 | 6.217e+6 |