Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25101–25150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-04 | YUM | 160.07 | 160.25 | 158.3 | 158.99 | 158.99 | 1.581e+6 |
| 2026-03-04 | NXPI | 216.76 | 217.85 | 214.04 | 215.25 | 215.25 | 2.372e+6 |
| 2026-03-04 | ODFL | 213.67 | 221.63 | 212.58 | 216.19 | 216.19 | 3.092e+6 |
| 2026-03-04 | ZION | 57.3 | 58.05 | 56.96 | 57.78 | 57.78 | 1.452e+6 |
| 2026-03-04 | OGN | 6.95 | 7.05 | 6.82 | 6.86 | 6.86 | 3.153e+6 |
| 2026-03-04 | STI | 4.22 | 4.22 | 4 | 4.1 | 4.1 | 38,304 |
| 2026-03-04 | TXT | 99.1 | 99.44 | 97.21 | 99.29 | 99.29 | 1.034e+6 |
| 2026-03-04 | OI | 12.7 | 12.83 | 12.08 | 12.42 | 12.42 | 3.186e+6 |
| 2026-03-04 | TMUS | 217.74 | 222.09 | 217.07 | 219.71 | 219.71 | 7.408e+6 |
| 2026-03-04 | SNA | 382.96 | 384.85 | 379.03 | 380.9 | 380.9 | 316,000 |
| 2026-03-04 | ORLY | 93.65 | 94.78 | 92.63 | 94.27 | 94.27 | 6.029e+6 |
| 2026-03-04 | OMC | 83.45 | 85.57 | 83.45 | 84.95 | 84.95 | 3.633e+6 |
| 2026-03-04 | TTD | 25.04 | 25.59 | 24.57 | 25.17 | 25.17 | 2.254e+7 |
| 2026-03-04 | UDR | 36.84 | 37.37 | 36.67 | 37.28 | 37.28 | 2.901e+6 |
| 2026-03-04 | ON | 64.5 | 64.63 | 62.17 | 62.53 | 62.53 | 7.497e+6 |
| 2026-03-04 | NE | 45.02 | 45.98 | 44.42 | 45.82 | 45.82 | 1.307e+6 |
| 2026-03-04 | UPS | 111.65 | 113.71 | 107.69 | 108.67 | 108.67 | 1.143e+7 |
| 2026-03-04 | ORCL | 149.49 | 153.08 | 148.58 | 151.84 | 151.84 | 1.759e+7 |
| 2026-03-04 | PNC | 212.3 | 213.46 | 210.64 | 212.23 | 212.23 | 1.768e+6 |
| 2026-03-04 | OTIS | 91.66 | 91.69 | 90.56 | 90.6 | 90.6 | 2.197e+6 |
| 2026-03-04 | MRK | 118.56 | 119.99 | 117 | 119.4 | 119.4 | 6.701e+6 |
| 2026-03-04 | SNPS | 425.11 | 439.49 | 420.33 | 430.98 | 430.98 | 2.482e+6 |
| 2026-03-04 | PANW | 156.06 | 160.29 | 154.75 | 158.56 | 158.56 | 9.542e+6 |
| 2026-03-04 | POOL | 218.41 | 219.05 | 214.14 | 217.38 | 217.38 | 686,114 |
| 2026-03-04 | NEE | 92.56 | 93.1 | 91.63 | 92.6 | 92.6 | 9.384e+6 |
| 2026-03-04 | PAYC | 130.11 | 135.17 | 129.6 | 133.75 | 133.75 | 2.027e+6 |
| 2026-03-04 | PAYX | 94.02 | 95.19 | 93.61 | 94.57 | 94.57 | 2.694e+6 |
| 2026-03-04 | PNR | 97.41 | 97.93 | 95.39 | 96.64 | 96.64 | 2.238e+6 |
| 2026-03-04 | PBI | 10.52 | 10.82 | 10.49 | 10.77 | 10.77 | 2.431e+6 |
| 2026-03-04 | SOLS | 74.5 | 75.6 | 72.88 | 75.11 | 75.11 | 2.247e+6 |
| 2026-03-04 | SJM | 112.07 | 113.58 | 110.48 | 113.47 | 113.47 | 2.897e+6 |
| 2026-03-04 | PCAR | 124.17 | 125.69 | 123.36 | 124.53 | 124.53 | 4.848e+6 |
| 2026-03-04 | VRSN | 232.91 | 238.37 | 232.23 | 238.2 | 238.2 | 673,800 |
| 2026-03-04 | SLB | 48.65 | 49.38 | 47.48 | 47.89 | 47.89 | 1.991e+7 |
| 2026-03-04 | UHS | 204.5 | 207.17 | 202.11 | 202.31 | 202.31 | 646,900 |
| 2026-03-04 | PCG | 18.95 | 18.96 | 18.78 | 18.83 | 18.83 | 1.968e+7 |
| 2026-03-04 | PRU | 99.01 | 99.5 | 98.29 | 98.79 | 98.79 | 1.755e+6 |
| 2026-03-04 | ZTS | 125.36 | 126.35 | 124.29 | 125.41 | 125.41 | 5.414e+6 |
| 2026-03-04 | UAL | 104.4 | 105.72 | 100.06 | 100.48 | 100.48 | 6.643e+6 |
| 2026-03-04 | UNP | 266.22 | 266.98 | 262.27 | 266.7 | 266.7 | 2.328e+6 |
| 2026-03-04 | PEG | 83.15 | 83.66 | 82.46 | 83.24 | 83.24 | 3.387e+6 |
| 2026-03-04 | ZBRA | 229.43 | 233.56 | 227.86 | 231.42 | 231.42 | 861,100 |
| 2026-03-04 | NBR | 76 | 79.6 | 75.22 | 79.55 | 79.55 | 457,300 |
| 2026-03-04 | TSN | 63.43 | 63.43 | 62.29 | 62.92 | 62.92 | 2.358e+6 |
| 2026-03-04 | SYY | 87.77 | 87.77 | 85.77 | 86.97 | 86.97 | 4.058e+6 |
| 2026-03-04 | STX | 366.86 | 389.82 | 364.05 | 374.36 | 374.36 | 3.774e+6 |
| 2026-03-04 | PENN | 15.28 | 15.53 | 14.83 | 15.27 | 15.27 | 4.277e+6 |
| 2026-03-04 | SMCI | 30.96 | 32.96 | 30.85 | 32.65 | 32.65 | 3.147e+7 |
| 2026-03-04 | POM | 0.232 | 0.2499 | 0.232 | 0.2438 | 0.2438 | 45,610 |
| 2026-03-04 | PEP | 163.58 | 164.46 | 161.92 | 162.47 | 162.47 | 6.855e+6 |