Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25201–25250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-04 | RL | 361.86 | 367 | 355.97 | 358.83 | 358.83 | 447,006 |
| 2026-03-04 | TT | 448.03 | 448.87 | 440.94 | 443.98 | 443.98 | 846,200 |
| 2026-03-04 | VEEV | 186.51 | 188.86 | 183.56 | 188.48 | 188.48 | 3.460e+6 |
| 2026-03-04 | PLTR | 148.43 | 154.52 | 148.06 | 153.19 | 153.19 | 6.006e+7 |
| 2026-03-04 | RMD | 259.23 | 259.45 | 253.59 | 258.28 | 258.28 | 664,356 |
| 2026-03-04 | PPG | 118.27 | 119.54 | 116.18 | 116.94 | 116.94 | 2.531e+6 |
| 2026-03-04 | Q | 118.97 | 120.64 | 116.84 | 120.03 | 120.03 | 2.508e+6 |
| 2026-03-04 | ROK | 400.85 | 403.46 | 381.36 | 382.17 | 382.17 | 1.534e+6 |
| 2026-03-04 | STZ | 155.76 | 156.35 | 149.46 | 150.24 | 150.24 | 1.821e+6 |
| 2026-03-04 | MSI | 477.75 | 480.35 | 471.02 | 476.95 | 476.95 | 736,599 |
| 2026-03-04 | STT | 126.32 | 126.93 | 124.31 | 125.7 | 125.7 | 1.593e+6 |
| 2026-03-04 | SW | 44.35 | 45.1 | 44.16 | 44.68 | 44.68 | 4.559e+6 |
| 2026-03-04 | ROL | 59.66 | 59.84 | 57.6 | 57.8 | 57.8 | 3.702e+6 |
| 2026-03-04 | XEL | 82.33 | 82.97 | 81.37 | 82.43 | 82.43 | 4.730e+6 |
| 2026-03-04 | VNT | 40.41 | 40.73 | 39.61 | 40.5 | 40.5 | 1.110e+6 |
| 2026-03-04 | WMB | 74.8 | 75.38 | 74.17 | 75.23 | 75.23 | 5.518e+6 |
| 2026-03-04 | TYL | 362.71 | 370 | 362.23 | 368.16 | 368.16 | 523,200 |
| 2026-03-04 | UBER | 76.3 | 77.04 | 75.01 | 76.65 | 76.65 | 1.982e+7 |
| 2026-03-04 | ROP | 355.55 | 365.51 | 353.16 | 360.35 | 360.35 | 1.613e+6 |
| 2026-03-04 | SYF | 68.87 | 69.71 | 68.41 | 68.99 | 68.99 | 2.974e+6 |
| 2026-03-04 | RJF | 154.13 | 156.26 | 153.29 | 155.54 | 155.54 | 1.054e+6 |
| 2026-03-04 | ROST | 214.3 | 216.34 | 206.1 | 213.07 | 213.07 | 7.736e+6 |
| 2026-03-04 | RVTY | 96.51 | 98.49 | 95.74 | 98.41 | 98.41 | 1.179e+6 |
| 2026-03-04 | PNW | 101.06 | 102.3 | 100.37 | 102.08 | 102.08 | 1.514e+6 |
| 2026-03-04 | STLD | 198.08 | 199.18 | 193.26 | 193.31 | 193.31 | 1.002e+6 |
| 2026-03-04 | OXY | 52.14 | 53.6 | 52.13 | 53.36 | 53.36 | 1.507e+7 |
| 2026-03-04 | RSG | 230.45 | 231.54 | 229.65 | 230.91 | 230.91 | 985,236 |
| 2026-03-04 | MSCI | 564.44 | 573.97 | 557.86 | 570.31 | 570.31 | 547,400 |
| 2026-03-04 | MPC | 211.29 | 221.21 | 211.19 | 219.93 | 219.93 | 3.440e+6 |
| 2026-03-04 | A | 119.31 | 120.9 | 118.98 | 120.27 | 120.27 | 2.806e+6 |
| 2026-03-04 | AA | 66.24 | 68.18 | 60.79 | 61.35 | 61.35 | 1.399e+7 |
| 2026-03-04 | AAL | 12.74 | 12.93 | 12.4 | 12.46 | 12.46 | 6.696e+7 |
| 2026-03-04 | AAP | 51.73 | 52.49 | 50.84 | 50.98 | 50.98 | 1.121e+6 |
| 2026-03-04 | AAPL | 264.41 | 265.91 | 261.18 | 262.28 | 262.28 | 3.980e+7 |
| 2026-03-04 | ABBV | 231.64 | 235.16 | 230.17 | 234.25 | 234.25 | 5.381e+6 |
| 2026-03-04 | ABNB | 133.24 | 137.94 | 133.16 | 135.54 | 135.54 | 4.253e+6 |
| 2026-03-04 | ABT | 112.96 | 113.24 | 111.34 | 112.4 | 112.4 | 4.614e+6 |
| 2026-03-04 | ACGL | 99.62 | 100 | 97.52 | 98.42 | 98.42 | 1.345e+6 |
| 2026-03-04 | ACN | 210.01 | 213.72 | 206.85 | 208.23 | 208.23 | 5.549e+6 |
| 2026-03-04 | ADBE | 271.51 | 276.67 | 270.34 | 273.12 | 273.12 | 4.329e+6 |
| 2026-03-04 | ADI | 344.04 | 346.39 | 339.29 | 341.51 | 341.51 | 3.203e+6 |
| 2026-03-04 | ADM | 67.85 | 68.05 | 66.28 | 66.78 | 66.78 | 2.454e+6 |
| 2026-03-04 | ADP | 215.06 | 216.57 | 212.86 | 215.38 | 215.38 | 4.230e+6 |
| 2026-03-04 | ADSK | 253.3 | 258.81 | 252.5 | 257.89 | 257.89 | 2.657e+6 |
| 2026-03-04 | ADT | 6.85 | 6.96 | 6.77 | 6.78 | 6.78 | 1.037e+7 |
| 2026-03-04 | AEE | 111.14 | 112.79 | 110.48 | 112.57 | 112.57 | 2.115e+6 |
| 2026-03-04 | AEP | 131.47 | 132.8 | 129.92 | 132.56 | 132.56 | 4.759e+6 |
| 2026-03-04 | AES | 14 | 14.12 | 13.98 | 14.11 | 14.11 | 2.134e+7 |
| 2026-03-04 | AFL | 111.51 | 112.35 | 110.64 | 111.9 | 111.9 | 1.833e+6 |
| 2026-03-04 | AIG | 78.43 | 79.06 | 77.72 | 77.84 | 77.84 | 3.071e+6 |