Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13351–13400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-01 | LULU | 150.93 | 161 | 150.8 | 158.81 | 158.81 | 3.040e+6 |
| 2026-04-01 | IRM | 103.06 | 104.08 | 100.9 | 100.95 | 100.95 | 1.506e+6 |
| 2026-04-01 | KSS | 13.01 | 13.16 | 12.83 | 12.88 | 12.88 | 3.204e+6 |
| 2026-04-01 | L | 105.02 | 107.48 | 105.02 | 106.64 | 106.64 | 649,238 |
| 2026-04-01 | LEG | 9.75 | 10 | 9.71 | 9.84 | 9.84 | 1.279e+6 |
| 2026-04-01 | LNT | 71.36 | 72.35 | 71.32 | 71.94 | 71.94 | 1.823e+6 |
| 2026-04-01 | KMX | 41.22 | 41.59 | 40.23 | 40.31 | 40.31 | 3.075e+6 |
| 2026-04-01 | LHX | 348.84 | 355.54 | 347.11 | 353.91 | 353.91 | 1.305e+6 |
| 2026-04-01 | COIN | 179 | 179.3 | 171.72 | 172.99 | 172.99 | 8.829e+6 |
| 2026-04-01 | LIN | 492.82 | 494.44 | 488.49 | 493.83 | 493.83 | 2.473e+6 |
| 2026-04-01 | LYV | 152.51 | 154.13 | 150.32 | 152.63 | 152.63 | 3.095e+6 |
| 2026-04-01 | HPQ | 19.2 | 19.31 | 18.64 | 18.95 | 18.95 | 1.776e+7 |
| 2026-04-01 | GEN | 18.8 | 19.07 | 18.36 | 18.61 | 18.61 | 8.611e+6 |
| 2026-04-01 | MA | 501.37 | 502.14 | 484.82 | 490.81 | 490.81 | 4.607e+6 |
| 2026-04-01 | FTI | 69.24 | 70.23 | 68.62 | 69.74 | 69.74 | 3.825e+6 |
| 2026-04-01 | MAA | 120.13 | 121.74 | 120.13 | 121.07 | 121.07 | 1.151e+6 |
| 2026-04-01 | KVUE | 17.02 | 17.27 | 16.96 | 17.17 | 17.17 | 2.127e+7 |
| 2026-04-01 | CNP | 42.67 | 43.19 | 42.57 | 43.01 | 43.01 | 3.454e+6 |
| 2026-04-01 | CHRW | 167.7 | 170.78 | 166.58 | 168.5 | 168.5 | 1.469e+6 |
| 2026-04-01 | LUMN | 7.08 | 7.37 | 6.88 | 7.07 | 7.07 | 2.311e+7 |
| 2026-04-01 | MAR | 328.99 | 333.48 | 324.67 | 332.8 | 332.8 | 1.578e+6 |
| 2026-04-01 | FANG | 189.49 | 194.67 | 186.32 | 189.58 | 189.58 | 4.287e+6 |
| 2026-04-01 | LOW | 235.63 | 237.32 | 233.93 | 234.85 | 234.85 | 2.379e+6 |
| 2026-04-01 | EMR | 131.61 | 133.85 | 130.9 | 131.83 | 131.83 | 2.899e+6 |
| 2026-04-01 | APH | 127.17 | 129.73 | 127.16 | 127.7 | 127.7 | 7.360e+6 |
| 2026-04-01 | EMN | 76.53 | 77.77 | 75.77 | 75.81 | 75.81 | 1.738e+6 |
| 2026-04-01 | ATI | 150.3 | 155.41 | 149.9 | 151.25 | 151.25 | 3.421e+6 |
| 2026-04-01 | EL | 72.32 | 73.9 | 70.15 | 70.71 | 70.71 | 7.895e+6 |
| 2026-04-01 | LH | 266.67 | 273.53 | 265.3 | 272.74 | 272.74 | 715,410 |
| 2026-04-01 | COTY | 2.01 | 2.07 | 2.01 | 2.04 | 2.04 | 8.688e+6 |
| 2026-04-01 | HOG | 20.26 | 20.57 | 20.03 | 20.33 | 20.33 | 2.925e+6 |
| 2026-04-01 | DHI | 136.51 | 139.56 | 135.57 | 137.83 | 137.83 | 2.167e+6 |
| 2026-04-01 | EQT | 62.33 | 63.06 | 60.79 | 60.92 | 60.92 | 1.169e+7 |
| 2026-04-01 | ATO | 183.6 | 186.59 | 183.58 | 185.49 | 185.49 | 811,306 |
| 2026-04-01 | COHR | 244.14 | 256.88 | 244.14 | 247.8 | 247.8 | 6.928e+6 |
| 2026-04-01 | DOW | 41.59 | 41.76 | 39.59 | 40.69 | 40.69 | 2.192e+7 |
| 2026-03-31 | PM | 166.48 | 166.48 | 163.98 | 165.34 | 165.34 | 3.429e+6 |
| 2026-03-31 | MAT | 14.37 | 14.66 | 14.15 | 14.53 | 14.53 | 4.236e+6 |
| 2026-03-31 | TXT | 87 | 88.04 | 85.74 | 87.56 | 87.56 | 1.517e+6 |
| 2026-03-31 | MBC | 8.42 | 8.61 | 8.2 | 8.31 | 8.31 | 2.162e+6 |
| 2026-03-31 | SNA | 358.34 | 363.14 | 353.95 | 360.76 | 360.76 | 364,000 |
| 2026-03-31 | MCD | 310.23 | 311.68 | 307.54 | 310.79 | 310.79 | 3.021e+6 |
| 2026-03-31 | TTD | 22 | 23.3 | 21.98 | 22.69 | 22.69 | 4.227e+7 |
| 2026-03-31 | MCHP | 61.05 | 64.66 | 60.88 | 64.29 | 64.29 | 1.258e+7 |
| 2026-03-31 | SNPS | 390.2 | 397.47 | 387.2 | 396.48 | 396.48 | 1.684e+6 |
| 2026-03-31 | MCK | 866.71 | 866.71 | 846.73 | 865.36 | 865.36 | 898,972 |
| 2026-03-31 | NEE | 92.26 | 92.99 | 91.36 | 92.88 | 92.88 | 1.391e+7 |
| 2026-03-31 | MCO | 437.48 | 438.31 | 426.12 | 435.21 | 435.21 | 1.009e+6 |
| 2026-03-31 | PNR | 85.48 | 88.31 | 84.88 | 86.84 | 86.84 | 1.269e+6 |
| 2026-03-31 | MDLZ | 57.9 | 58.25 | 56.77 | 57.64 | 57.64 | 1.121e+7 |