Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26351–26400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-02 | XRAY | 14.39 | 14.49 | 13.8 | 14.31 | 14.31 | 8.784e+6 |
| 2026-03-02 | STE | 249.91 | 251.35 | 245.5 | 247.77 | 247.77 | 791,300 |
| 2026-03-02 | VEEV | 180.15 | 185.02 | 178.58 | 181.45 | 181.45 | 2.367e+6 |
| 2026-03-02 | PPG | 118.23 | 120.09 | 115.98 | 118.43 | 118.43 | 2.311e+6 |
| 2026-03-02 | STZ | 155.39 | 157.94 | 153.98 | 155.52 | 155.52 | 1.500e+6 |
| 2026-03-02 | SW | 45.34 | 46.5 | 44.82 | 46.29 | 46.29 | 5.574e+6 |
| 2026-03-02 | VNT | 40.13 | 41.09 | 39.84 | 41.08 | 41.08 | 1.037e+6 |
| 2026-03-02 | UBER | 73.5 | 76.5 | 73.15 | 75.95 | 75.95 | 2.578e+7 |
| 2026-03-02 | RJF | 150.98 | 156.11 | 150.23 | 154.42 | 154.42 | 1.207e+6 |
| 2026-03-02 | ULTA | 680.83 | 682.51 | 666.46 | 677 | 677 | 394,213 |
| 2026-03-02 | POOL | 219.44 | 219.98 | 212.14 | 219.05 | 219.05 | 881,850 |
| 2026-03-02 | TT | 457.18 | 466.86 | 454.68 | 465.05 | 465.05 | 969,064 |
| 2026-03-02 | PHM | 133.85 | 135.14 | 131.46 | 133.44 | 133.44 | 1.223e+6 |
| 2026-03-02 | ZBRA | 216.2 | 224.95 | 215.33 | 223.92 | 223.92 | 926,368 |
| 2026-03-02 | O | 66.22 | 67.13 | 65.93 | 66.97 | 66.97 | 6.736e+6 |
| 2026-03-02 | WFC | 78.7 | 82.6 | 78.49 | 82.11 | 82.11 | 2.183e+7 |
| 2026-03-02 | VAL | 98 | 98 | 90.72 | 92.6 | 92.6 | 1.739e+6 |
| 2026-03-02 | TDC | 30.58 | 30.91 | 29.77 | 30.41 | 30.41 | 2.224e+6 |
| 2026-03-02 | Q | 124.43 | 126.07 | 121.29 | 124.07 | 124.07 | 2.132e+6 |
| 2026-03-02 | SNDK | 618.65 | 648.8 | 597.6 | 619.08 | 619.08 | 1.752e+7 |
| 2026-03-02 | UNH | 285.93 | 293.03 | 285.28 | 292.65 | 292.65 | 8.141e+6 |
| 2026-03-02 | VNO | 27.2 | 27.45 | 26.83 | 27.38 | 27.38 | 2.098e+6 |
| 2026-03-02 | SCHW | 93.89 | 96.26 | 93.6 | 95.15 | 95.15 | 1.141e+7 |
| 2026-03-02 | TROW | 91.97 | 94.41 | 91.64 | 93.53 | 93.53 | 1.494e+6 |
| 2026-03-02 | OMC | 83.63 | 84.7 | 82.77 | 84.52 | 84.52 | 4.141e+6 |
| 2026-03-02 | VFC | 18.6 | 19.05 | 18.28 | 18.83 | 18.83 | 5.555e+6 |
| 2026-03-02 | XYZ | 60.01 | 64.97 | 59.65 | 64.45 | 64.45 | 1.963e+7 |
| 2026-03-02 | WY | 24.25 | 24.64 | 24.06 | 24.41 | 24.41 | 6.655e+6 |
| 2026-03-02 | SPG | 200.17 | 202.15 | 198.11 | 200.84 | 200.84 | 1.548e+6 |
| 2026-03-02 | XYL | 127.6 | 130.06 | 127.18 | 128.98 | 128.98 | 2.718e+6 |
| 2026-03-02 | TYL | 350.95 | 359.63 | 348.62 | 354.62 | 354.62 | 616,738 |
| 2026-03-02 | USB | 53.1 | 54.7 | 52.7 | 54.07 | 54.07 | 8.981e+6 |
| 2026-03-02 | UPS | 112.52 | 113.34 | 111.29 | 112.52 | 112.52 | 5.013e+6 |
| 2026-03-02 | RTX | 209.78 | 211.94 | 207.14 | 211.28 | 211.28 | 1.249e+7 |
| 2026-03-02 | VMC | 305.67 | 307.32 | 300.5 | 305.02 | 305.02 | 1.162e+6 |
| 2026-03-02 | PKG | 227.86 | 231.17 | 224.66 | 229.86 | 229.86 | 630,800 |
| 2026-03-02 | SO | 96.45 | 97.02 | 96.23 | 96.43 | 96.43 | 5.156e+6 |
| 2026-03-02 | VRT | 249.38 | 258.84 | 244.16 | 257.69 | 257.69 | 5.382e+6 |
| 2026-03-02 | STT | 124.86 | 129.27 | 124.39 | 128.6 | 128.6 | 2.136e+6 |
| 2026-03-02 | TMUS | 217 | 219.34 | 213.75 | 216.11 | 216.11 | 5.414e+6 |
| 2026-03-02 | TGT | 110.79 | 113.31 | 110.21 | 112.11 | 112.11 | 6.302e+6 |
| 2026-03-02 | XRX | 1.66 | 1.78 | 1.63 | 1.76 | 1.76 | 2.616e+6 |
| 2026-03-02 | TRGP | 240.79 | 248.75 | 234.96 | 238.41 | 238.41 | 2.035e+6 |
| 2026-03-02 | SLG | 35.41 | 37.24 | 34.91 | 36.94 | 36.94 | 1.599e+6 |
| 2026-03-02 | SOLS | 77.73 | 78.99 | 75.94 | 78.88 | 78.88 | 2.998e+6 |
| 2026-03-02 | MSCI | 561.02 | 573.44 | 556.45 | 571.81 | 571.81 | 435,100 |
| 2026-03-02 | PLTR | 140.78 | 147.14 | 140.52 | 145.17 | 145.17 | 7.268e+7 |
| 2026-03-02 | NSC | 314.32 | 317.09 | 310.66 | 316.1 | 316.1 | 1.016e+6 |
| 2026-03-02 | WSM | 200.23 | 203.14 | 195.91 | 200.54 | 200.54 | 936,612 |
| 2026-03-02 | STI | 4.21 | 4.47 | 4.21 | 4.22 | 4.22 | 65,712 |