Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24601–24650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-05 | VEEV | 201.5 | 205.48 | 190.83 | 195.93 | 195.93 | 5.079e+6 |
| 2026-03-05 | RL | 355.92 | 359.12 | 349.3 | 352.45 | 352.45 | 603,347 |
| 2026-03-05 | TTWO | 213.09 | 216.17 | 210.82 | 212.53 | 212.53 | 2.113e+6 |
| 2026-03-05 | PPG | 115.61 | 116.25 | 110.18 | 111.15 | 111.15 | 2.305e+6 |
| 2026-03-05 | RMD | 255.29 | 257.43 | 250.22 | 254.56 | 254.56 | 865,475 |
| 2026-03-05 | PLTR | 152.94 | 156.38 | 149.61 | 152.67 | 152.67 | 5.071e+7 |
| 2026-03-05 | STZ | 149.31 | 151.96 | 146.23 | 146.32 | 146.32 | 1.973e+6 |
| 2026-03-05 | ROK | 377.27 | 385.53 | 374.25 | 377.33 | 377.33 | 1.191e+6 |
| 2026-03-05 | SW | 44.5 | 44.9 | 43.48 | 44.09 | 44.09 | 6.844e+6 |
| 2026-03-05 | VNT | 39.96 | 40.22 | 39.23 | 39.58 | 39.58 | 887,600 |
| 2026-03-05 | ROL | 57.44 | 58.46 | 56.96 | 57.97 | 57.97 | 3.915e+6 |
| 2026-03-05 | UBER | 76.59 | 78.25 | 75.14 | 75.44 | 75.44 | 1.789e+7 |
| 2026-03-05 | WMB | 74.46 | 75.14 | 73.65 | 74.24 | 74.24 | 7.131e+6 |
| 2026-03-05 | ROP | 361.08 | 368.33 | 359.12 | 365.09 | 365.09 | 1.527e+6 |
| 2026-03-05 | RJF | 154.61 | 156.42 | 152.07 | 155.72 | 155.72 | 1.633e+6 |
| 2026-03-05 | RVTY | 96.71 | 99.1 | 95.57 | 96.49 | 96.49 | 1.604e+6 |
| 2026-03-05 | ROST | 211.04 | 214.42 | 210.76 | 214.37 | 214.37 | 3.598e+6 |
| 2026-03-05 | STT | 124.17 | 125.47 | 123.11 | 124.31 | 124.31 | 2.547e+6 |
| 2026-03-05 | MSCI | 566.61 | 576.98 | 558.94 | 564.17 | 564.17 | 880,300 |
| 2026-03-05 | A | 118.64 | 120.03 | 116.84 | 117.85 | 117.85 | 2.658e+6 |
| 2026-03-05 | AA | 60.92 | 63.24 | 58.46 | 60.18 | 60.18 | 7.392e+6 |
| 2026-03-05 | AAL | 12.02 | 12.22 | 11.53 | 11.79 | 11.79 | 1.261e+8 |
| 2026-03-05 | AAP | 51.09 | 51.76 | 50 | 51.03 | 51.03 | 1.528e+6 |
| 2026-03-05 | AAPL | 260.55 | 261.32 | 257.01 | 260.05 | 260.05 | 4.966e+7 |
| 2026-03-05 | ABBV | 231.5 | 232.87 | 226.13 | 230.44 | 230.44 | 9.429e+6 |
| 2026-03-05 | ABNB | 135.73 | 139 | 134.52 | 135.85 | 135.85 | 5.522e+6 |
| 2026-03-05 | ABT | 111.25 | 111.3 | 109.83 | 110.35 | 110.35 | 8.015e+6 |
| 2026-03-05 | ACGL | 98.08 | 98.33 | 96.5 | 97.07 | 97.07 | 1.536e+6 |
| 2026-03-05 | ACN | 208.04 | 214.84 | 207.54 | 212.2 | 212.2 | 7.441e+6 |
| 2026-03-05 | ADBE | 275.4 | 285.36 | 275.4 | 281.74 | 281.74 | 5.822e+6 |
| 2026-03-05 | ADI | 336.75 | 339.95 | 325.33 | 329.72 | 329.72 | 5.371e+6 |
| 2026-03-05 | ADM | 66.58 | 66.63 | 65.52 | 66.09 | 66.09 | 2.874e+6 |
| 2026-03-05 | ADP | 215.71 | 221.62 | 215.47 | 220.88 | 220.88 | 4.814e+6 |
| 2026-03-05 | ADSK | 258.55 | 264.75 | 256.9 | 264.12 | 264.12 | 2.187e+6 |
| 2026-03-05 | ADT | 6.72 | 6.77 | 6.64 | 6.68 | 6.68 | 1.352e+7 |
| 2026-03-05 | AEE | 111.81 | 112.12 | 110.1 | 110.66 | 110.66 | 1.497e+6 |
| 2026-03-05 | AEP | 131.77 | 132.04 | 129.41 | 131.09 | 131.09 | 5.159e+6 |
| 2026-03-05 | AES | 14.05 | 14.14 | 14.04 | 14.04 | 14.04 | 2.258e+7 |
| 2026-03-05 | AFL | 110.84 | 111.17 | 109.62 | 110.47 | 110.47 | 2.265e+6 |
| 2026-03-05 | AIG | 78.72 | 79.84 | 78.12 | 79.6 | 79.6 | 4.424e+6 |
| 2026-03-05 | AIV | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | 1.716e+6 |
| 2026-03-05 | AIZ | 229.77 | 231.33 | 226.55 | 227.18 | 227.18 | 376,417 |
| 2026-03-05 | AKAM | 102.14 | 104.53 | 100.12 | 101 | 101 | 2.783e+6 |
| 2026-03-05 | ALB | 165.4 | 168.79 | 160.73 | 163.52 | 163.52 | 2.110e+6 |
| 2026-03-05 | ALGN | 178.21 | 179.86 | 174 | 175.6 | 175.6 | 1.115e+6 |
| 2026-03-05 | ALK | 47 | 47.46 | 43.35 | 43.8 | 43.8 | 8.869e+6 |
| 2026-03-05 | ALL | 211.24 | 213.87 | 209.6 | 211.62 | 211.62 | 1.538e+6 |
| 2026-03-05 | ALLE | 154.23 | 155.12 | 151.38 | 151.69 | 151.69 | 1.056e+6 |
| 2026-03-05 | AMAT | 350.6 | 354.32 | 335.88 | 346.1 | 346.1 | 5.906e+6 |
| 2026-03-05 | AMD | 197.77 | 203.79 | 194.88 | 199.45 | 199.45 | 3.600e+7 |