Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28751–28800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | XRAY | 12.64 | 13.37 | 12.62 | 13.14 | 13.14 | 5.441e+6 |
| 2026-02-24 | STE | 246.12 | 250.14 | 246.03 | 246.74 | 246.74 | 1.086e+6 |
| 2026-02-24 | VEEV | 174.01 | 178.66 | 172.8 | 175.79 | 175.79 | 2.109e+6 |
| 2026-02-24 | PPG | 124.9 | 126.04 | 124.35 | 124.74 | 124.74 | 1.545e+6 |
| 2026-02-24 | SW | 45.98 | 46.6 | 45.34 | 45.38 | 45.38 | 3.718e+6 |
| 2026-02-24 | STZ | 158.66 | 159.78 | 157.08 | 159.01 | 159.01 | 1.550e+6 |
| 2026-02-24 | UBER | 70.62 | 72.14 | 69.95 | 71.38 | 71.38 | 1.958e+7 |
| 2026-02-24 | RCL | 300.91 | 317.06 | 298.76 | 314.82 | 314.82 | 2.984e+6 |
| 2026-02-24 | ORLY | 95.08 | 95.99 | 93.82 | 94.33 | 94.33 | 3.845e+6 |
| 2026-02-24 | PNW | 98.7 | 99.76 | 97.53 | 99.17 | 99.17 | 1.980e+6 |
| 2026-02-24 | VMC | 310.61 | 316.88 | 308.33 | 316.67 | 316.67 | 1.348e+6 |
| 2026-02-24 | ZBRA | 234.99 | 241.2 | 234 | 235.83 | 235.83 | 998,711 |
| 2026-02-24 | O | 65.75 | 66.06 | 65.37 | 65.67 | 65.67 | 6.000e+6 |
| 2026-02-24 | PTC | 150.88 | 155.21 | 150.8 | 153.57 | 153.57 | 927,100 |
| 2026-02-24 | OKE | 85.96 | 86.42 | 80.35 | 81.91 | 81.91 | 8.610e+6 |
| 2026-02-24 | TGT | 112.34 | 114.5 | 112.34 | 114.44 | 114.44 | 4.978e+6 |
| 2026-02-24 | NSC | 312.59 | 314.94 | 311.6 | 314.73 | 314.73 | 2.378e+6 |
| 2026-02-24 | TYL | 317.33 | 330.34 | 316.67 | 323.78 | 323.78 | 737,816 |
| 2026-02-24 | VLO | 196.48 | 198.56 | 193.66 | 198.39 | 198.39 | 1.897e+6 |
| 2026-02-24 | RRC | 38.4 | 38.66 | 37.58 | 38.44 | 38.44 | 3.326e+6 |
| 2026-02-24 | WDC | 281.8 | 283.86 | 267.72 | 270.44 | 270.44 | 8.680e+6 |
| 2026-02-24 | TROW | 91.58 | 93.61 | 91.05 | 93.41 | 93.41 | 2.059e+6 |
| 2026-02-24 | UAL | 107.17 | 114.22 | 106.76 | 112.59 | 112.59 | 5.765e+6 |
| 2026-02-24 | SPG | 197.93 | 199.12 | 196.01 | 197.11 | 197.11 | 1.138e+6 |
| 2026-02-24 | OMC | 79.97 | 83.04 | 79.71 | 81.65 | 81.65 | 5.218e+6 |
| 2026-02-24 | PGR | 202.91 | 206.22 | 200.94 | 205.97 | 205.97 | 2.917e+6 |
| 2026-02-24 | MSCI | 532.73 | 550.01 | 528.37 | 546.73 | 546.73 | 967,800 |
| 2026-02-24 | SCHW | 91.86 | 94.21 | 91.53 | 92.79 | 92.79 | 1.364e+7 |
| 2026-02-24 | VRT | 246.44 | 253.42 | 241.21 | 253.09 | 253.09 | 5.458e+6 |
| 2026-02-24 | WFC | 83.92 | 84.71 | 82 | 84.09 | 84.09 | 1.882e+7 |
| 2026-02-24 | USB | 54.81 | 55.25 | 53.99 | 54.47 | 54.47 | 9.374e+6 |
| 2026-02-24 | STI | 3.78 | 3.92 | 3.65 | 3.79 | 3.79 | 107,056 |
| 2026-02-24 | XYZ | 50.4 | 51.77 | 49.33 | 51 | 51 | 9.921e+6 |
| 2026-02-24 | UHS | 232 | 232.27 | 227.23 | 229.76 | 229.76 | 525,339 |
| 2026-02-24 | RTX | 199.17 | 199.88 | 196.19 | 197.64 | 197.64 | 1.016e+7 |
| 2026-02-24 | WY | 24.84 | 24.94 | 24.39 | 24.68 | 24.68 | 5.143e+6 |
| 2026-02-24 | MSI | 464.61 | 470.43 | 459.49 | 469.61 | 469.61 | 878,727 |
| 2026-02-24 | SOLS | 79.46 | 80.66 | 78.08 | 79.09 | 79.09 | 2.230e+6 |
| 2026-02-24 | VST | 167.06 | 171.45 | 162.66 | 171.39 | 171.39 | 4.375e+6 |
| 2026-02-24 | ULTA | 676.17 | 690.37 | 674.48 | 686.44 | 686.44 | 428,544 |
| 2026-02-24 | VFC | 19.67 | 20.25 | 19.64 | 19.67 | 19.67 | 6.121e+6 |
| 2026-02-24 | SNDK | 682.5 | 684.09 | 612.92 | 638.52 | 638.52 | 3.041e+7 |
| 2026-02-24 | ZBH | 99.49 | 100.79 | 99.12 | 99.6 | 99.6 | 1.499e+6 |
| 2026-02-24 | VRSN | 210.18 | 214.4 | 208.98 | 212.88 | 212.88 | 701,600 |
| 2026-02-24 | VAL | 94.64 | 97.05 | 92.63 | 95.92 | 95.92 | 1.327e+6 |
| 2026-02-24 | TT | 459.39 | 463.67 | 455.95 | 462.61 | 462.61 | 1.552e+6 |
| 2026-02-24 | SWK | 86.43 | 89.51 | 86.43 | 88.27 | 88.27 | 1.108e+6 |
| 2026-02-24 | XEL | 82.7 | 83.38 | 82.46 | 83.29 | 83.29 | 4.825e+6 |
| 2026-02-24 | TFC | 49.41 | 49.85 | 48.67 | 49.14 | 49.14 | 6.753e+6 |
| 2026-02-24 | PSA | 301.5 | 304.19 | 298.39 | 301.04 | 301.04 | 865,577 |