Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26251–26300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-02 | PEG | 85.28 | 85.65 | 83.66 | 83.83 | 83.83 | 3.691e+6 |
| 2026-03-02 | PENN | 15.39 | 15.39 | 14.63 | 14.85 | 14.85 | 4.489e+6 |
| 2026-03-02 | PEP | 167.55 | 168.04 | 165.66 | 165.8 | 165.8 | 7.264e+6 |
| 2026-03-02 | PFE | 27.12 | 27.16 | 26.73 | 26.82 | 26.82 | 4.132e+7 |
| 2026-03-02 | PFG | 93.3 | 96.44 | 92.53 | 94.98 | 94.98 | 1.330e+6 |
| 2026-03-02 | PG | 164.06 | 165.31 | 162.23 | 162.29 | 162.29 | 9.096e+6 |
| 2026-03-02 | PH | 999.27 | 1,013.02 | 992.23 | 1,009.12 | 1,009.12 | 713,316 |
| 2026-03-02 | PSX | 158.36 | 159.49 | 154.65 | 159.03 | 159.03 | 2.940e+6 |
| 2026-03-02 | PVH | 66.18 | 67.14 | 65.07 | 66.55 | 66.55 | 1.088e+6 |
| 2026-03-02 | PWR | 556.63 | 573.86 | 556.63 | 572.55 | 572.55 | 808,145 |
| 2026-03-02 | PYPL | 44.68 | 45.82 | 44.5 | 45.49 | 45.49 | 1.736e+7 |
| 2026-03-02 | QCOM | 136.94 | 141.1 | 136.02 | 140.13 | 140.13 | 8.964e+6 |
| 2026-03-02 | QRVO | 81.17 | 82.63 | 80.9 | 81.92 | 81.92 | 1.369e+6 |
| 2026-03-02 | R | 218.64 | 222.71 | 214.41 | 220.56 | 220.56 | 364,311 |
| 2026-03-02 | REG | 77.99 | 79.13 | 77.35 | 78.77 | 78.77 | 1.461e+6 |
| 2026-03-02 | REGN | 769.95 | 791.98 | 768.48 | 789.63 | 789.63 | 793,325 |
| 2026-03-02 | RF | 27.06 | 28.2 | 27.06 | 27.97 | 27.97 | 1.305e+7 |
| 2026-03-02 | RHI | 23.24 | 23.54 | 22.75 | 23.21 | 23.21 | 3.554e+6 |
| 2026-03-02 | RIG | 6.72 | 6.72 | 6.15 | 6.25 | 6.25 | 5.337e+7 |
| 2026-03-02 | RL | 353.28 | 357.48 | 346.05 | 353.16 | 353.16 | 642,323 |
| 2026-03-02 | RMD | 253.55 | 257.64 | 249.83 | 256.63 | 256.63 | 951,647 |
| 2026-03-02 | ROK | 398.47 | 411.46 | 393.86 | 410.88 | 410.88 | 861,000 |
| 2026-03-02 | ROL | 60.54 | 61 | 60 | 60.67 | 60.67 | 1.986e+6 |
| 2026-03-02 | ROP | 347.12 | 355.12 | 345.63 | 353.03 | 353.03 | 1.372e+6 |
| 2026-03-02 | ROST | 202.66 | 203.82 | 200.1 | 201.87 | 201.87 | 3.049e+6 |
| 2026-03-02 | RSG | 229.35 | 230.81 | 227.29 | 229.72 | 229.72 | 899,200 |
| 2026-03-02 | SATS | 117.16 | 121.64 | 114.15 | 118.68 | 118.68 | 6.957e+6 |
| 2026-03-02 | SBAC | 196.77 | 203.76 | 193.6 | 196.39 | 196.39 | 1.429e+6 |
| 2026-03-02 | SBNY | 0.65 | 0.75 | 0.65 | 0.7 | 0.7 | 18,113 |
| 2026-03-02 | SBUX | 95.16 | 96.55 | 94.95 | 96.2 | 96.2 | 7.251e+6 |
| 2026-03-02 | SE | 105.03 | 105.73 | 102.81 | 105.21 | 105.21 | 8.487e+6 |
| 2026-03-02 | SEDG | 35.5 | 41.12 | 35.01 | 40.6 | 40.6 | 5.110e+6 |
| 2026-03-02 | SEE | 41.67 | 41.77 | 41.65 | 41.76 | 41.76 | 3.211e+6 |
| 2026-03-02 | SHW | 354.59 | 356.55 | 344.77 | 355.18 | 355.18 | 1.691e+6 |
| 2026-03-02 | SIG | 93.35 | 96.58 | 90.53 | 95.82 | 95.82 | 912,938 |
| 2026-03-02 | T | 27.62 | 27.96 | 27.58 | 27.72 | 27.72 | 3.927e+7 |
| 2026-03-02 | TAP | 48.06 | 48.9 | 47.83 | 48.09 | 48.09 | 3.950e+6 |
| 2026-03-02 | TDG | 1,310.28 | 1,327.08 | 1,300.02 | 1,316.26 | 1,316.26 | 365,421 |
| 2026-03-02 | TDY | 680.22 | 692.88 | 676.75 | 688.59 | 688.59 | 274,900 |
| 2026-03-02 | TE | 5.96 | 6.98 | 5.94 | 6.84 | 6.84 | 1.641e+7 |
| 2026-03-02 | TECH | 57.87 | 58.32 | 56.28 | 57.71 | 57.71 | 1.828e+6 |
| 2026-03-02 | TEL | 224.78 | 225.74 | 207.02 | 211.16 | 211.16 | 5.039e+6 |
| 2026-03-02 | TER | 310.39 | 325.81 | 309.96 | 325.71 | 325.71 | 2.489e+6 |
| 2026-03-02 | TFX | 119.12 | 122.28 | 116.82 | 122.26 | 122.26 | 769,828 |
| 2026-03-02 | TGNA | 20.62 | 20.75 | 20.2 | 20.74 | 20.74 | 1.925e+6 |
| 2026-03-02 | THC | 237 | 238.75 | 229.91 | 235.12 | 235.12 | 735,247 |
| 2026-03-02 | TJX | 159.7 | 160.97 | 158.23 | 159.42 | 159.42 | 4.925e+6 |
| 2026-03-02 | TKO | 223 | 225.43 | 218 | 224.06 | 224.06 | 995,248 |
| 2026-03-02 | TMO | 511.51 | 513.19 | 501.82 | 508.08 | 508.08 | 2.051e+6 |
| 2026-03-02 | TPL | 538 | 540 | 513.19 | 531.09 | 531.09 | 749,953 |