Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13701–13750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-31 | EPAM | 137.79 | 139.58 | 134.78 | 135.4 | 135.4 | 990,583 |
| 2026-03-31 | ALLE | 145.02 | 147.07 | 141.99 | 145.29 | 145.29 | 858,300 |
| 2026-03-31 | HII | 374.62 | 382.72 | 370.41 | 379.9 | 379.9 | 400,499 |
| 2026-03-31 | AMD | 198.05 | 204 | 196.41 | 203.43 | 203.43 | 4.232e+7 |
| 2026-03-31 | CPB | 21.9 | 22.01 | 21.53 | 21.88 | 21.88 | 8.638e+6 |
| 2026-03-31 | AME | 211.58 | 215.9 | 209.59 | 214.36 | 214.36 | 1.220e+6 |
| 2026-03-31 | ARES | 109.54 | 110.49 | 106.36 | 109.1 | 109.1 | 2.987e+6 |
| 2026-03-31 | AMG | 274.99 | 281.14 | 271.09 | 276.69 | 276.69 | 232,510 |
| 2026-03-31 | LW | 40.9 | 41.99 | 40.24 | 41.89 | 41.89 | 4.822e+6 |
| 2026-03-31 | AMGN | 348.1 | 352.82 | 344.51 | 349.21 | 349.21 | 3.747e+6 |
| 2026-03-31 | FDS | 215.7 | 222.5 | 210.59 | 216.99 | 216.99 | 2.221e+6 |
| 2026-03-31 | AMP | 441.86 | 446.21 | 434.61 | 442.78 | 442.78 | 632,217 |
| 2026-03-31 | COF | 181.12 | 183.06 | 178.16 | 181.65 | 181.65 | 4.101e+6 |
| 2026-03-31 | AMT | 170.92 | 171.39 | 168.79 | 170.87 | 170.87 | 4.426e+6 |
| 2026-03-31 | IR | 78.51 | 80.61 | 77.54 | 80.1 | 80.1 | 2.976e+6 |
| 2026-03-31 | AMTM | 25.87 | 26.49 | 25.38 | 26.08 | 26.08 | 3.114e+6 |
| 2026-03-31 | IBM | 238.52 | 241.08 | 234.65 | 240.62 | 240.62 | 4.750e+6 |
| 2026-03-31 | AMZN | 204.85 | 210.28 | 204.14 | 208.27 | 208.27 | 5.847e+7 |
| 2026-03-31 | EQIX | 969.02 | 982.04 | 958.64 | 975.42 | 975.42 | 647,806 |
| 2026-03-31 | AN | 195.6 | 199.99 | 191.15 | 195.26 | 195.26 | 399,137 |
| 2026-03-31 | HOOD | 65.82 | 69.41 | 65.18 | 69.3 | 69.3 | 3.593e+7 |
| 2026-03-31 | ANET | 118.62 | 123.46 | 117.42 | 122.78 | 122.78 | 7.838e+6 |
| 2026-03-31 | CMS | 76.89 | 77.06 | 75.8 | 76.98 | 76.98 | 4.415e+6 |
| 2026-03-31 | AON | 325.19 | 325.83 | 319.06 | 321.93 | 321.93 | 1.414e+6 |
| 2026-03-31 | IP | 35.1 | 35.39 | 34.29 | 35.18 | 35.18 | 1.207e+7 |
| 2026-03-31 | AOS | 64.19 | 66.01 | 63.58 | 65.57 | 65.57 | 1.139e+6 |
| 2026-03-31 | INCY | 91.54 | 94.42 | 91.17 | 94.12 | 94.12 | 1.826e+6 |
| 2026-03-31 | APA | 43.29 | 44.01 | 40.65 | 42.16 | 42.16 | 1.381e+7 |
| 2026-03-31 | EVRG | 81.34 | 81.39 | 80.23 | 81.24 | 81.24 | 2.016e+6 |
| 2026-03-31 | APC | 17.16 | 17.9 | 17.14 | 17.64 | 17.64 | 168,722 |
| 2026-03-31 | LMT | 604.5 | 610 | 598.7 | 604.39 | 604.39 | 1.328e+6 |
| 2026-03-31 | AVB | 161.89 | 163.41 | 160.1 | 163.35 | 163.35 | 1.878e+6 |
| 2026-03-31 | ETSY | 48.66 | 50.52 | 47.91 | 49.98 | 49.98 | 2.511e+6 |
| 2026-03-31 | AWK | 138.13 | 138.32 | 133.81 | 135.13 | 135.13 | 1.901e+6 |
| 2026-03-31 | FCX | 56.22 | 58.87 | 56.14 | 58.65 | 58.65 | 1.888e+7 |
| 2026-03-31 | AXON | 419.15 | 434.2 | 413.56 | 424.69 | 424.69 | 817,842 |
| 2026-03-31 | HST | 19.08 | 19.39 | 18.9 | 19.16 | 19.16 | 1.073e+7 |
| 2026-03-31 | AXP | 302.03 | 303.51 | 296.65 | 301.53 | 301.53 | 3.517e+6 |
| 2026-03-31 | COR | 313.09 | 313.94 | 307.77 | 313.42 | 313.42 | 1.771e+6 |
| 2026-03-31 | AYI | 274.91 | 282.97 | 272.59 | 280.02 | 280.02 | 517,700 |
| 2026-03-31 | F | 11.22 | 11.45 | 11.13 | 11.4 | 11.4 | 3.829e+7 |
| 2026-03-31 | AZO | 3,366.24 | 3,400.22 | 3,321.88 | 3,377.78 | 3,377.78 | 125,748 |
| 2026-03-31 | LRCX | 206 | 213.84 | 203.01 | 213.66 | 213.66 | 1.173e+7 |
| 2026-03-31 | BA | 191.13 | 199.33 | 190.35 | 199.03 | 199.03 | 9.668e+6 |
| 2026-03-31 | CMI | 520.91 | 538.4 | 517.93 | 536.34 | 536.34 | 1.070e+6 |
| 2026-03-31 | BAC | 47.68 | 48.77 | 47.37 | 48.75 | 48.75 | 4.906e+7 |
| 2026-03-31 | IFF | 71.47 | 73 | 70.99 | 72.55 | 72.55 | 1.611e+6 |
| 2026-03-31 | BALL | 58.53 | 59.51 | 58.09 | 59.11 | 59.11 | 2.974e+6 |
| 2026-03-31 | BAX | 16.08 | 16.95 | 15.9 | 16.8 | 16.8 | 9.817e+6 |
| 2026-03-31 | BBBY | 4.53 | 4.75 | 4.49 | 4.64 | 4.64 | 1.100e+6 |