Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13651–13700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-31 | LNC | 34.28 | 35.13 | 33.93 | 35.04 | 35.04 | 2.085e+6 |
| 2026-03-31 | AAP | 51.21 | 53.29 | 51.21 | 52.52 | 52.52 | 1.300e+6 |
| 2026-03-31 | EXE | 111.74 | 112.81 | 107.9 | 109.13 | 109.13 | 3.721e+6 |
| 2026-03-31 | AAPL | 247.69 | 255.25 | 246.88 | 253.56 | 253.56 | 4.960e+7 |
| 2026-03-31 | ESS | 243.73 | 244.42 | 239.74 | 242 | 242 | 665,263 |
| 2026-03-31 | ABBV | 213.29 | 217.37 | 213.08 | 215.7 | 215.7 | 8.312e+6 |
| 2026-03-31 | EXPD | 143.21 | 145.35 | 141.91 | 143.23 | 143.23 | 1.228e+6 |
| 2026-03-31 | ABNB | 125.07 | 127.06 | 123.17 | 126.28 | 126.28 | 3.644e+6 |
| 2026-03-31 | HUM | 167.61 | 174.21 | 167.11 | 173.39 | 173.39 | 1.468e+6 |
| 2026-03-31 | ABT | 101.9 | 103.03 | 100.25 | 102.03 | 102.03 | 1.244e+7 |
| 2026-03-31 | CMG | 31.59 | 32.29 | 31.39 | 32.01 | 32.01 | 1.778e+7 |
| 2026-03-31 | ACGL | 96.01 | 96.48 | 94.05 | 95.99 | 95.99 | 2.104e+6 |
| 2026-03-31 | HPE | 23.08 | 23.85 | 22.62 | 23.81 | 23.81 | 2.044e+7 |
| 2026-03-31 | ACN | 198.32 | 199.8 | 194.28 | 196.62 | 196.62 | 6.907e+6 |
| 2026-03-31 | EXPE | 228.95 | 234.06 | 223.9 | 230.89 | 230.89 | 1.939e+6 |
| 2026-03-31 | ADBE | 241.67 | 244.03 | 239.51 | 243.08 | 243.08 | 4.576e+6 |
| 2026-03-31 | HWM | 227.03 | 233.12 | 224.9 | 230.36 | 230.36 | 3.431e+6 |
| 2026-03-31 | ADI | 309.37 | 319.32 | 306.5 | 318.14 | 318.14 | 4.286e+6 |
| 2026-03-31 | COST | 995.56 | 1,007.14 | 984.43 | 994.99 | 994.99 | 2.448e+6 |
| 2026-03-31 | ADM | 71.65 | 72.87 | 71.16 | 72.21 | 72.21 | 4.043e+6 |
| 2026-03-31 | ES | 68.01 | 68.51 | 67.26 | 68.47 | 68.47 | 3.063e+6 |
| 2026-03-31 | ADP | 206.91 | 208.17 | 202.35 | 203.18 | 203.18 | 3.445e+6 |
| 2026-03-31 | CRM | 184.43 | 188.03 | 181.85 | 186.2 | 186.2 | 1.104e+7 |
| 2026-03-31 | ADSK | 234.92 | 241.21 | 234.89 | 239.4 | 239.4 | 1.947e+6 |
| 2026-03-31 | APD | 290.63 | 293.13 | 285.85 | 288.68 | 288.68 | 1.352e+6 |
| 2026-03-31 | ADT | 6.57 | 6.69 | 6.46 | 6.57 | 6.57 | 9.738e+6 |
| 2026-03-31 | LLY | 891.96 | 922.55 | 890.61 | 918.19 | 918.19 | 3.464e+6 |
| 2026-03-31 | AEE | 110.34 | 110.34 | 108.66 | 109.92 | 109.92 | 1.537e+6 |
| 2026-03-31 | APTV | 57.37 | 59.5 | 56.99 | 58.82 | 58.82 | 2.744e+6 |
| 2026-03-31 | AEP | 130.46 | 130.82 | 128.95 | 130.13 | 130.13 | 3.124e+6 |
| 2026-03-31 | ETR | 110.53 | 111.92 | 109.32 | 111.75 | 111.75 | 3.268e+6 |
| 2026-03-31 | AES | 13.88 | 13.95 | 13.86 | 13.91 | 13.91 | 8.452e+6 |
| 2026-03-31 | CPAY | 295.44 | 298.31 | 287.76 | 290.99 | 290.99 | 498,923 |
| 2026-03-31 | AFL | 108.67 | 109.29 | 107.23 | 109.14 | 109.14 | 2.481e+6 |
| 2026-03-31 | HRB | 31.74 | 32.17 | 31.02 | 31.74 | 31.74 | 1.670e+6 |
| 2026-03-31 | AIG | 74.91 | 75.33 | 73.87 | 75.25 | 75.25 | 3.757e+6 |
| 2026-03-31 | ARE | 46.29 | 47.36 | 46.12 | 46.42 | 46.42 | 3.272e+6 |
| 2026-03-31 | AIV | 4.02 | 4.09 | 4 | 4.07 | 4.07 | 2.386e+6 |
| 2026-03-31 | IEX | 186.32 | 190.07 | 185.34 | 188.88 | 188.88 | 851,934 |
| 2026-03-31 | AIZ | 218.82 | 219 | 214.41 | 217.81 | 217.81 | 280,412 |
| 2026-03-31 | LUV | 36.94 | 37.87 | 36.11 | 37.57 | 37.57 | 8.644e+6 |
| 2026-03-31 | AKAM | 110.67 | 116.39 | 110.01 | 114.85 | 114.85 | 3.804e+6 |
| 2026-03-31 | HP | 35.66 | 36.37 | 34.96 | 35.8 | 35.8 | 1.528e+6 |
| 2026-03-31 | ALB | 177.93 | 184.78 | 177.18 | 179.53 | 179.53 | 2.226e+6 |
| 2026-03-31 | IT | 160.15 | 162.52 | 154.87 | 158.34 | 158.34 | 1.043e+6 |
| 2026-03-31 | ALGN | 167.5 | 173.12 | 166.06 | 171.43 | 171.43 | 791,465 |
| 2026-03-31 | HSIC | 73.79 | 74.33 | 72.36 | 73.7 | 73.7 | 1.033e+6 |
| 2026-03-31 | ALK | 35.11 | 36.95 | 34.56 | 36.78 | 36.78 | 5.042e+6 |
| 2026-03-31 | HIG | 135.8 | 136.05 | 133.19 | 135.23 | 135.23 | 1.425e+6 |
| 2026-03-31 | ALL | 208.18 | 208.88 | 204.12 | 207.34 | 207.34 | 1.442e+6 |