Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26301–26350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-02 | TPR | 151.45 | 156.82 | 150.25 | 156 | 156 | 2.259e+6 |
| 2026-03-02 | TRIP | 9.67 | 10.12 | 9.65 | 9.98 | 9.98 | 2.758e+6 |
| 2026-03-02 | TRMB | 65.54 | 68.54 | 65.54 | 68.41 | 68.41 | 2.354e+6 |
| 2026-03-02 | TRV | 306.44 | 311.98 | 306.01 | 309.54 | 309.54 | 1.217e+6 |
| 2026-03-02 | TSCO | 51.76 | 52.72 | 51.13 | 52.28 | 52.28 | 7.839e+6 |
| 2026-03-02 | TSLA | 390.6 | 404.54 | 388.25 | 403.32 | 403.32 | 5.509e+7 |
| 2026-03-02 | VRTX | 496.6 | 498.03 | 484.4 | 486.03 | 486.03 | 1.035e+6 |
| 2026-03-02 | VTR | 86.02 | 86.39 | 85.41 | 86.11 | 86.11 | 2.176e+6 |
| 2026-03-02 | VZ | 49.24 | 49.52 | 48.9 | 49.24 | 49.24 | 2.373e+7 |
| 2026-03-02 | WAT | 313.11 | 314.45 | 306.52 | 307.23 | 307.23 | 1.261e+6 |
| 2026-03-02 | WBD | 28.01 | 28.5 | 28.01 | 28.5 | 28.5 | 3.979e+7 |
| 2026-03-02 | WEC | 115.39 | 116.22 | 115.32 | 115.63 | 115.63 | 1.862e+6 |
| 2026-03-02 | WELL | 207.16 | 209.73 | 206.43 | 209.45 | 209.45 | 3.752e+6 |
| 2026-03-02 | WHR | 67.61 | 67.7 | 64.02 | 64.06 | 64.06 | 5.283e+6 |
| 2026-03-02 | WMT | 126.96 | 128.24 | 126.55 | 126.6 | 126.6 | 1.709e+7 |
| 2026-03-02 | WRB | 71.53 | 73.42 | 71.53 | 73.24 | 73.24 | 1.640e+6 |
| 2026-03-02 | WST | 251.12 | 252.86 | 249.19 | 251.06 | 251.06 | 572,400 |
| 2026-03-02 | WTW | 305.1 | 307.24 | 302.55 | 304.12 | 304.12 | 785,200 |
| 2026-03-02 | YUM | 167.23 | 167.23 | 162.29 | 162.92 | 162.92 | 1.681e+6 |
| 2026-03-02 | ZION | 56.85 | 58.25 | 55.72 | 57.7 | 57.7 | 1.709e+6 |
| 2026-03-02 | TXT | 99.32 | 100.96 | 98.27 | 100.66 | 100.66 | 1.672e+6 |
| 2026-03-02 | SNA | 380.41 | 387.2 | 377.72 | 386.95 | 386.95 | 301,914 |
| 2026-03-02 | TTD | 23.08 | 24.34 | 22.88 | 24.32 | 24.32 | 2.026e+7 |
| 2026-03-02 | NE | 46.03 | 46.27 | 43.82 | 45.48 | 45.48 | 2.621e+6 |
| 2026-03-02 | PNC | 206.05 | 213.38 | 204.32 | 212.6 | 212.6 | 5.080e+6 |
| 2026-03-02 | SNPS | 413.37 | 426.22 | 405.51 | 424.66 | 424.66 | 4.067e+6 |
| 2026-03-02 | NEE | 93.4 | 93.65 | 91.75 | 92.71 | 92.71 | 1.015e+7 |
| 2026-03-02 | PNR | 97.36 | 98.62 | 95.9 | 97.82 | 97.82 | 1.284e+6 |
| 2026-03-02 | SJM | 114.65 | 115.04 | 111.5 | 113.42 | 113.42 | 2.713e+6 |
| 2026-03-02 | SLB | 52.45 | 52.45 | 49.44 | 51.27 | 51.27 | 2.043e+7 |
| 2026-03-02 | PRU | 97.25 | 100.52 | 96.1 | 99.95 | 99.95 | 2.202e+6 |
| 2026-03-02 | UNP | 264.98 | 268.14 | 262.33 | 266.97 | 266.97 | 2.688e+6 |
| 2026-03-02 | NBR | 80.15 | 82.3 | 74.52 | 76.9 | 76.9 | 437,455 |
| 2026-03-02 | STX | 392.91 | 406.99 | 373.88 | 378.86 | 378.86 | 4.224e+6 |
| 2026-03-02 | POM | 0.23 | 0.2717 | 0.23 | 0.2693 | 0.2693 | 341,715 |
| 2026-03-02 | URBN | 63.85 | 67.44 | 63.27 | 65.69 | 65.69 | 2.251e+6 |
| 2026-03-02 | XOM | 158.28 | 158.52 | 152 | 153.18 | 153.18 | 3.149e+7 |
| 2026-03-02 | SYK | 382.47 | 388.28 | 381.98 | 385.98 | 385.98 | 1.869e+6 |
| 2026-03-02 | WYNN | 102.8 | 104.97 | 100.69 | 103.17 | 103.17 | 3.286e+6 |
| 2026-03-02 | VICI | 29.59 | 29.96 | 29.33 | 29.87 | 29.87 | 7.328e+6 |
| 2026-03-02 | NCLH | 22.61 | 22.88 | 21.62 | 22.18 | 22.18 | 4.652e+7 |
| 2026-03-02 | SPGI | 433.01 | 444.5 | 433.01 | 443.08 | 443.08 | 2.837e+6 |
| 2026-03-02 | V | 314.85 | 321.94 | 313.95 | 319.85 | 319.85 | 6.675e+6 |
| 2026-03-02 | SRE | 95.47 | 95.78 | 94.5 | 95.01 | 95.01 | 3.064e+6 |
| 2026-03-02 | SWKS | 57.75 | 59.54 | 57.33 | 58.93 | 58.93 | 2.633e+6 |
| 2026-03-02 | PRGO | 12.8 | 12.87 | 12.32 | 12.34 | 12.34 | 5.479e+6 |
| 2026-03-02 | NAVI | 8.37 | 8.56 | 8.2 | 8.46 | 8.46 | 1.223e+6 |
| 2026-03-02 | SOLV | 73.33 | 74.22 | 72.35 | 73 | 73 | 1.227e+6 |
| 2026-03-02 | TXN | 209.97 | 210.4 | 206.26 | 208.76 | 208.76 | 6.811e+6 |
| 2026-03-02 | VRSK | 209.47 | 215.32 | 207.93 | 214.25 | 214.25 | 3.060e+6 |