Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25751–25800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-03 | SYY | 88.7 | 89.31 | 87.01 | 87.35 | 87.35 | 4.026e+6 |
| 2026-03-03 | POM | 0.268 | 0.2684 | 0.24 | 0.245 | 0.245 | 218,502 |
| 2026-03-03 | PEP | 165.07 | 165.74 | 162.22 | 163.45 | 163.45 | 6.718e+6 |
| 2026-03-03 | SMCI | 30.89 | 31.33 | 29.68 | 30.68 | 30.68 | 2.657e+7 |
| 2026-03-03 | O | 66.12 | 66.46 | 65.58 | 65.98 | 65.98 | 6.168e+6 |
| 2026-03-03 | URBN | 63.58 | 66.13 | 62.27 | 65.85 | 65.85 | 2.029e+6 |
| 2026-03-03 | PFE | 26.29 | 26.51 | 25.92 | 26.15 | 26.15 | 4.149e+7 |
| 2026-03-03 | XOM | 154.39 | 155 | 149.29 | 150.81 | 150.81 | 2.520e+7 |
| 2026-03-03 | PFG | 91.83 | 93.44 | 89.98 | 92.83 | 92.83 | 1.538e+6 |
| 2026-03-03 | Q | 117.28 | 119.31 | 113.71 | 116.12 | 116.12 | 3.235e+6 |
| 2026-03-03 | PM | 181.44 | 181.51 | 174.09 | 176.36 | 176.36 | 6.757e+6 |
| 2026-03-03 | SYK | 382.95 | 384.95 | 375.36 | 383.55 | 383.55 | 1.406e+6 |
| 2026-03-03 | VTRS | 14.82 | 14.99 | 14.49 | 14.66 | 14.66 | 1.456e+7 |
| 2026-03-03 | PG | 160.98 | 160.98 | 157.44 | 158.53 | 158.53 | 1.016e+7 |
| 2026-03-03 | WYNN | 102.23 | 103.33 | 98.85 | 102.01 | 102.01 | 2.498e+6 |
| 2026-03-03 | PGR | 211.53 | 214.22 | 209.36 | 213.24 | 213.24 | 2.960e+6 |
| 2026-03-03 | WU | 9.21 | 9.46 | 9.16 | 9.33 | 9.33 | 5.053e+6 |
| 2026-03-03 | VICI | 29.69 | 29.88 | 29.12 | 29.72 | 29.72 | 9.751e+6 |
| 2026-03-03 | RTX | 212.12 | 213.61 | 204.71 | 205.66 | 205.66 | 9.661e+6 |
| 2026-03-03 | PH | 988.18 | 995.25 | 966.6 | 986.44 | 986.44 | 962,121 |
| 2026-03-03 | NCLH | 21.34 | 21.72 | 20.52 | 21.27 | 21.27 | 3.513e+7 |
| 2026-03-03 | PSX | 160.83 | 162.2 | 155.12 | 158.63 | 158.63 | 2.920e+6 |
| 2026-03-03 | SPGI | 437 | 447.62 | 435.75 | 443.99 | 443.99 | 3.264e+6 |
| 2026-03-03 | PVH | 64.36 | 66.92 | 63.96 | 66.52 | 66.52 | 719,519 |
| 2026-03-03 | STT | 124.93 | 126.9 | 122.55 | 125.07 | 125.07 | 1.758e+6 |
| 2026-03-03 | V | 315.16 | 321.38 | 313.7 | 320.17 | 320.17 | 5.474e+6 |
| 2026-03-03 | SRE | 93.47 | 95.28 | 92.15 | 94.7 | 94.7 | 3.246e+6 |
| 2026-03-03 | WM | 241.56 | 243.91 | 237.28 | 242.48 | 242.48 | 2.152e+6 |
| 2026-03-03 | WMB | 75.6 | 75.9 | 74.52 | 75.34 | 75.34 | 8.140e+6 |
| 2026-03-03 | UHS | 203.29 | 206.76 | 200.06 | 204.85 | 204.85 | 851,200 |
| 2026-03-03 | PWR | 558.09 | 569.17 | 546.89 | 565.89 | 565.89 | 1.009e+6 |
| 2026-03-03 | SWKS | 57.43 | 58.62 | 56.86 | 58.15 | 58.15 | 4.166e+6 |
| 2026-03-03 | PYPL | 44.59 | 46.82 | 44.53 | 46.24 | 46.24 | 2.241e+7 |
| 2026-03-03 | QCOM | 137.38 | 138.31 | 135.43 | 137.25 | 137.25 | 1.037e+7 |
| 2026-03-03 | WAB | 257.92 | 260.59 | 253.42 | 260.51 | 260.51 | 1.417e+6 |
| 2026-03-03 | PRGO | 12.18 | 12.22 | 11.3 | 11.39 | 11.39 | 6.060e+6 |
| 2026-03-03 | ORLY | 93.91 | 94.72 | 92.55 | 93.87 | 93.87 | 5.563e+6 |
| 2026-03-03 | NAVI | 8.31 | 8.5 | 8.15 | 8.44 | 8.44 | 779,148 |
| 2026-03-03 | TT | 453.18 | 456.27 | 441.94 | 444.76 | 444.76 | 1.339e+6 |
| 2026-03-03 | QRVO | 80.82 | 81.57 | 79.93 | 81.27 | 81.27 | 1.610e+6 |
| 2026-03-03 | SOLV | 72 | 72.16 | 70.57 | 70.81 | 70.81 | 1.092e+6 |
| 2026-03-03 | NWSA | 23.44 | 23.98 | 23.44 | 23.71 | 23.71 | 4.172e+6 |
| 2026-03-03 | R | 215.65 | 215.75 | 207.44 | 212.16 | 212.16 | 397,300 |
| 2026-03-03 | PODD | 240.91 | 243.1 | 236.51 | 241.84 | 241.84 | 938,538 |
| 2026-03-03 | VRSN | 224.75 | 235.37 | 224.75 | 234.8 | 234.8 | 903,420 |
| 2026-03-03 | PNW | 98.62 | 101.79 | 98.26 | 101.1 | 101.1 | 2.099e+6 |
| 2026-03-03 | TXN | 204.84 | 205.52 | 200.73 | 201.64 | 201.64 | 7.497e+6 |
| 2026-03-03 | REG | 78.16 | 79.11 | 76.92 | 78.99 | 78.99 | 1.227e+6 |
| 2026-03-03 | VST | 161.47 | 163.31 | 152.77 | 161.48 | 161.48 | 6.654e+6 |
| 2026-03-03 | TTWO | 209.78 | 221.08 | 208.51 | 217.05 | 217.05 | 2.367e+6 |