Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26401–26450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-02 | XEL | 82.83 | 83.51 | 82.7 | 83.19 | 83.19 | 3.732e+6 |
| 2026-03-02 | PM | 184.85 | 185.84 | 181.95 | 182.19 | 182.19 | 3.486e+6 |
| 2026-03-02 | PGR | 213.66 | 214.86 | 211.86 | 213.3 | 213.3 | 2.595e+6 |
| 2026-03-02 | SYF | 67.45 | 69 | 66.75 | 68.36 | 68.36 | 3.787e+6 |
| 2026-03-02 | MRK | 122.6 | 122.79 | 120.15 | 120.52 | 120.52 | 1.156e+7 |
| 2026-03-02 | UDR | 37 | 37.29 | 36.76 | 36.98 | 36.98 | 2.854e+6 |
| 2026-03-02 | URI | 821.11 | 830.26 | 794.91 | 818.89 | 818.89 | 772,400 |
| 2026-03-02 | TTWO | 209 | 215.96 | 208.78 | 213.88 | 213.88 | 1.967e+6 |
| 2026-03-02 | PSKY | 14.03 | 14.03 | 12.99 | 13.27 | 13.27 | 2.738e+7 |
| 2026-03-02 | UHS | 203.23 | 208.86 | 201.8 | 206.42 | 206.42 | 698,239 |
| 2026-03-02 | PLD | 139.87 | 141.88 | 138.54 | 141.58 | 141.58 | 3.205e+6 |
| 2026-03-02 | ZBH | 97.35 | 99.72 | 96.87 | 99.49 | 99.49 | 2.394e+6 |
| 2026-03-02 | MPC | 203.15 | 209.62 | 201.4 | 209.02 | 209.02 | 3.772e+6 |
| 2026-03-02 | PPL | 38.66 | 38.8 | 38.24 | 38.44 | 38.44 | 6.058e+6 |
| 2026-03-02 | ZTS | 129.49 | 129.49 | 126.54 | 128.4 | 128.4 | 3.064e+6 |
| 2026-03-02 | SMCI | 30.9 | 31.98 | 30.55 | 31.83 | 31.83 | 2.873e+7 |
| 2026-03-02 | RCL | 290.41 | 302.24 | 284.1 | 299.25 | 299.25 | 4.019e+6 |
| 2026-03-02 | WDC | 270.37 | 283.78 | 261.37 | 269.95 | 269.95 | 7.409e+6 |
| 2026-03-02 | WU | 9.2 | 9.49 | 9.13 | 9.32 | 9.32 | 7.563e+6 |
| 2026-03-02 | RRC | 42.05 | 43 | 40.83 | 41.78 | 41.78 | 4.134e+6 |
| 2026-03-02 | STLD | 192.55 | 201.14 | 189.79 | 200.89 | 200.89 | 1.413e+6 |
| 2026-03-02 | NDSN | 289.44 | 292.71 | 285.19 | 291.28 | 291.28 | 341,844 |
| 2026-03-02 | WMB | 75.71 | 76.33 | 74.22 | 75.72 | 75.72 | 6.522e+6 |
| 2026-03-02 | VRSN | 225.6 | 230.18 | 224.77 | 227.45 | 227.45 | 721,930 |
| 2026-03-02 | WM | 240.87 | 243.64 | 239.38 | 242.11 | 242.11 | 2.502e+6 |
| 2026-03-02 | WAB | 262.55 | 264.97 | 260.42 | 263.35 | 263.35 | 861,300 |
| 2026-03-02 | VST | 169.96 | 176.28 | 165.6 | 165.76 | 165.76 | 5.138e+6 |
| 2026-03-02 | UAL | 100 | 103.9 | 98.22 | 103.21 | 103.21 | 8.716e+6 |
| 2026-03-02 | PSA | 302.29 | 309.71 | 300.82 | 307.81 | 307.81 | 1.068e+6 |
| 2026-03-02 | PODD | 243.99 | 249.23 | 242 | 245.45 | 245.45 | 1.180e+6 |
| 2026-03-02 | VLTO | 96.36 | 97.65 | 95.67 | 97.07 | 97.07 | 1.449e+6 |
| 2026-03-02 | WDAY | 131.76 | 136.22 | 131.76 | 134.01 | 134.01 | 5.853e+6 |
| 2026-03-02 | TSN | 64.75 | 64.85 | 64 | 64.4 | 64.4 | 2.876e+6 |
| 2026-03-02 | VLO | 213.97 | 215.15 | 206.51 | 213.89 | 213.89 | 5.489e+6 |
| 2026-03-02 | UNM | 71.07 | 72.26 | 70.81 | 71.68 | 71.68 | 1.655e+6 |
| 2026-03-02 | ORLY | 93.99 | 95.17 | 93.46 | 95.03 | 95.03 | 6.444e+6 |
| 2026-03-02 | NWSA | 23.9 | 24.09 | 23.66 | 23.87 | 23.87 | 4.252e+6 |
| 2026-03-02 | MSI | 484.16 | 488.95 | 480.73 | 484.83 | 484.83 | 1.047e+6 |
| 2026-03-02 | TFC | 47.89 | 49.58 | 47.72 | 49.03 | 49.03 | 6.514e+6 |
| 2026-03-02 | VTRS | 14.7 | 15.53 | 14.56 | 15.46 | 15.46 | 1.381e+7 |
| 2026-03-02 | UA | 6.95 | 7.17 | 6.93 | 7.07 | 7.07 | 2.346e+6 |
| 2026-03-02 | PNW | 99.54 | 99.94 | 98.64 | 99.65 | 99.65 | 1.270e+6 |
| 2026-03-02 | OXY | 56.07 | 56.07 | 53.06 | 53.95 | 53.95 | 3.259e+7 |
| 2026-03-02 | SWK | 83.34 | 84.89 | 81.66 | 83.12 | 83.12 | 1.743e+6 |
| 2026-03-02 | SYY | 90.19 | 90.77 | 89.2 | 89.8 | 89.8 | 2.467e+6 |
| 2026-03-02 | OKE | 83.49 | 85.66 | 81.8 | 85.1 | 85.1 | 6.139e+6 |
| 2026-03-02 | PTC | 156 | 159.33 | 154.67 | 158.12 | 158.12 | 1.008e+6 |
| 2026-03-02 | RVTY | 96.05 | 96.33 | 93.99 | 95.52 | 95.52 | 1.061e+6 |
| 2026-03-02 | NDAQ | 85.69 | 88.52 | 84.75 | 87.81 | 87.81 | 4.714e+6 |
| 2026-03-02 | A | 118.59 | 119.14 | 117.35 | 117.91 | 117.91 | 3.478e+6 |