Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26151–26200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-03-03 | REGN | 779.85 | 793.59 | 763.35 | 765.52 | 765.52 | 637,256 |
| 2026-03-03 | TDC | 29.45 | 30.58 | 28.49 | 30.36 | 30.36 | 2.166e+6 |
| 2026-03-03 | VRSK | 212.02 | 215.65 | 209.28 | 214.21 | 214.21 | 2.171e+6 |
| 2026-03-03 | RF | 27.3 | 28.04 | 27.1 | 27.74 | 27.74 | 1.356e+7 |
| 2026-03-03 | RHI | 22.77 | 23.95 | 22.41 | 23.72 | 23.72 | 3.410e+6 |
| 2026-03-03 | XRAY | 14.12 | 14.12 | 13.15 | 13.3 | 13.3 | 5.855e+6 |
| 2026-03-03 | TYL | 350.16 | 369.77 | 343.47 | 367.22 | 367.22 | 900,546 |
| 2026-03-03 | VLTO | 96.14 | 96.14 | 94.87 | 95.5 | 95.5 | 1.535e+6 |
| 2026-03-03 | NDSN | 286.05 | 288.11 | 281.67 | 286.9 | 286.9 | 348,600 |
| 2026-03-03 | STE | 243.58 | 244.59 | 240.47 | 243.35 | 243.35 | 840,848 |
| 2026-03-03 | TMUS | 214.61 | 219.57 | 214 | 218.53 | 218.53 | 5.904e+6 |
| 2026-03-03 | RIG | 6.12 | 6.2 | 5.94 | 6.11 | 6.11 | 4.385e+7 |
| 2026-03-03 | SYF | 66.89 | 69.6 | 66.11 | 68.38 | 68.38 | 5.883e+6 |
| 2026-03-03 | PSKY | 12.79 | 13.06 | 12.19 | 12.39 | 12.39 | 2.214e+7 |
| 2026-03-03 | RL | 341.29 | 361.71 | 339.79 | 359.89 | 359.89 | 1.160e+6 |
| 2026-03-03 | MPC | 212.85 | 214.75 | 205.26 | 211.17 | 211.17 | 2.759e+6 |
| 2026-03-03 | PTC | 155.22 | 163.38 | 155.22 | 163.1 | 163.1 | 1.598e+6 |
| 2026-03-03 | VEEV | 178.36 | 186.9 | 176.77 | 185.91 | 185.91 | 2.239e+6 |
| 2026-03-03 | SWK | 79.91 | 82.14 | 78.75 | 80.73 | 80.73 | 1.740e+6 |
| 2026-03-03 | RMD | 255.17 | 259.23 | 253.3 | 257.52 | 257.52 | 1.229e+6 |
| 2026-03-03 | XEL | 82.4 | 83.27 | 80.68 | 82.56 | 82.56 | 3.057e+6 |
| 2026-03-03 | PPG | 114.75 | 118.36 | 113.92 | 117.41 | 117.41 | 2.245e+6 |
| 2026-03-03 | STLD | 195.41 | 196.91 | 187.41 | 196.84 | 196.84 | 1.058e+6 |
| 2026-03-03 | WDC | 254.45 | 256.92 | 244.12 | 250.49 | 250.49 | 9.983e+6 |
| 2026-03-03 | ROK | 399.91 | 404.71 | 391.79 | 397.27 | 397.27 | 908,594 |
| 2026-03-03 | STZ | 153.49 | 156.03 | 152.39 | 154.99 | 154.99 | 1.140e+6 |
| 2026-03-03 | ROL | 60.35 | 60.59 | 59.31 | 59.97 | 59.97 | 1.867e+6 |
| 2026-03-03 | SW | 44.29 | 44.94 | 43.71 | 44.69 | 44.69 | 5.099e+6 |
| 2026-03-03 | VNT | 39.71 | 40.68 | 39.19 | 40.32 | 40.32 | 969,400 |
| 2026-03-03 | ROP | 347.68 | 356.91 | 345.62 | 355.1 | 355.1 | 1.293e+6 |
| 2026-03-03 | UBER | 74.5 | 77.31 | 74.02 | 76.36 | 76.36 | 2.189e+7 |
| 2026-03-03 | RJF | 150.13 | 154.06 | 149.57 | 153.19 | 153.19 | 980,705 |
| 2026-03-03 | ZTS | 126.94 | 127.34 | 124.64 | 125.38 | 125.38 | 3.068e+6 |
| 2026-03-03 | ROST | 198.33 | 198.91 | 193.66 | 197.22 | 197.22 | 4.989e+6 |
| 2026-03-03 | RSG | 229.4 | 232.76 | 226.84 | 231.61 | 231.61 | 1.293e+6 |
| 2026-03-03 | OXY | 54.76 | 55.03 | 52.82 | 53.43 | 53.43 | 2.419e+7 |
| 2026-03-03 | POOL | 211.99 | 220.43 | 211.32 | 218.28 | 218.28 | 605,260 |
| 2026-03-03 | XYL | 126.03 | 128 | 124.85 | 127.18 | 127.18 | 1.584e+6 |
| 2026-03-03 | UNM | 70.39 | 70.91 | 68.61 | 70.24 | 70.24 | 1.462e+6 |
| 2026-03-02 | A | 118.59 | 119.14 | 117.35 | 117.91 | 117.91 | 3.478e+6 |
| 2026-03-02 | AA | 62.79 | 65.02 | 62.02 | 63.87 | 63.87 | 6.905e+6 |
| 2026-03-02 | AAL | 12.31 | 12.63 | 12.11 | 12.52 | 12.52 | 8.771e+7 |
| 2026-03-02 | AAP | 52.06 | 53.05 | 50.95 | 53.03 | 53.03 | 1.442e+6 |
| 2026-03-02 | AAPL | 262.17 | 266.29 | 259.96 | 264.48 | 264.48 | 4.183e+7 |
| 2026-03-02 | ABBV | 231.73 | 233.72 | 229.99 | 232.33 | 232.33 | 7.439e+6 |
| 2026-03-02 | ABNB | 129.5 | 134.46 | 128.59 | 133.26 | 133.26 | 4.820e+6 |
| 2026-03-02 | ABT | 114.84 | 115.13 | 112.92 | 113.41 | 113.41 | 7.700e+6 |
| 2026-03-02 | ACGL | 100.5 | 101.89 | 99.91 | 101.06 | 101.06 | 1.338e+6 |