Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14001–14050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-30 | AAL | 10.23 | 10.36 | 10.09 | 10.18 | 10.18 | 4.096e+7 |
| 2026-03-30 | EXC | 48.7 | 49.41 | 48.42 | 49.11 | 49.11 | 6.475e+6 |
| 2026-03-30 | AAP | 51.75 | 51.97 | 50.2 | 50.93 | 50.93 | 1.374e+6 |
| 2026-03-30 | LNC | 33.95 | 34.36 | 33.45 | 33.64 | 33.64 | 1.834e+6 |
| 2026-03-30 | AAPL | 249.84 | 250.64 | 245.28 | 246.4 | 246.4 | 3.945e+7 |
| 2026-03-30 | EXE | 113.5 | 113.81 | 109.82 | 110.79 | 110.79 | 2.952e+6 |
| 2026-03-30 | ABBV | 210.52 | 212.18 | 209.05 | 211.37 | 211.37 | 7.491e+6 |
| 2026-03-30 | ESS | 239.37 | 242.14 | 238.16 | 240.02 | 240.02 | 466,159 |
| 2026-03-30 | ABNB | 123.9 | 126.06 | 122.84 | 123.1 | 123.1 | 3.023e+6 |
| 2026-03-30 | EXPD | 142.96 | 143.69 | 141.03 | 141.48 | 141.48 | 796,929 |
| 2026-03-30 | ABT | 104.1 | 104.11 | 101.18 | 101.24 | 101.24 | 1.048e+7 |
| 2026-03-30 | HUM | 170.51 | 170.51 | 164.5 | 166 | 166 | 1.766e+6 |
| 2026-03-30 | ACGL | 93.8 | 96.04 | 93.8 | 95.62 | 95.62 | 2.009e+6 |
| 2026-03-30 | CMG | 30.72 | 31.62 | 30.6 | 31.16 | 31.16 | 1.301e+7 |
| 2026-03-30 | ACN | 193.36 | 196.9 | 192.58 | 195.89 | 195.89 | 4.637e+6 |
| 2026-03-30 | HPE | 23.88 | 24.18 | 22.3 | 22.61 | 22.61 | 2.483e+7 |
| 2026-03-30 | ADBE | 236.78 | 243.28 | 236.73 | 241.13 | 241.13 | 4.410e+6 |
| 2026-03-30 | EXPE | 235.18 | 236.43 | 225.66 | 226.51 | 226.51 | 1.569e+6 |
| 2026-03-30 | ADI | 314.03 | 314.03 | 300.56 | 303.1 | 303.1 | 3.915e+6 |
| 2026-03-30 | HWM | 230.41 | 230.79 | 220.41 | 222.89 | 222.89 | 2.406e+6 |
| 2026-03-30 | ADM | 72.69 | 73.6 | 71.1 | 71.28 | 71.28 | 4.062e+6 |
| 2026-03-30 | COST | 986.21 | 1,004.08 | 983.58 | 995.13 | 995.13 | 2.129e+6 |
| 2026-03-30 | ADP | 203.19 | 206.66 | 202.5 | 205.47 | 205.47 | 3.647e+6 |
| 2026-03-30 | ES | 67.78 | 68.92 | 67.3 | 67.61 | 67.61 | 3.025e+6 |
| 2026-03-30 | ADSK | 232.26 | 238.54 | 231.05 | 235.68 | 235.68 | 1.654e+6 |
| 2026-03-30 | CRM | 179.65 | 185.93 | 179.13 | 184.57 | 184.57 | 1.162e+7 |
| 2026-03-30 | ADT | 6.51 | 6.6 | 6.43 | 6.47 | 6.47 | 9.745e+6 |
| 2026-03-30 | APD | 292.26 | 294.55 | 289.6 | 289.74 | 289.74 | 1.245e+6 |
| 2026-03-30 | AEE | 110.32 | 110.56 | 109.32 | 109.68 | 109.68 | 1.738e+6 |
| 2026-03-30 | LLY | 886.95 | 895.88 | 881.59 | 885.1 | 885.1 | 3.070e+6 |
| 2026-03-30 | AEP | 130.66 | 131.33 | 129.56 | 130.17 | 130.17 | 2.718e+6 |
| 2026-03-30 | APTV | 57.57 | 57.57 | 55.59 | 56.45 | 56.45 | 3.054e+6 |
| 2026-03-30 | AES | 13.92 | 13.94 | 13.82 | 13.85 | 13.85 | 1.039e+7 |
| 2026-03-30 | ETR | 110.94 | 111.18 | 108.96 | 110.46 | 110.46 | 3.562e+6 |
| 2026-03-30 | AFL | 106.55 | 108.34 | 106.12 | 107.61 | 107.61 | 2.150e+6 |
| 2026-03-30 | CPAY | 288.02 | 296.8 | 286.4 | 290.36 | 290.36 | 534,200 |
| 2026-03-30 | AIG | 73.36 | 74.65 | 73.26 | 74.05 | 74.05 | 2.834e+6 |
| 2026-03-30 | HRB | 31.48 | 31.8 | 30.8 | 31.64 | 31.64 | 1.584e+6 |
| 2026-03-30 | AIV | 3.96 | 4.03 | 3.96 | 3.98 | 3.98 | 1.154e+6 |
| 2026-03-30 | ARE | 46.12 | 46.81 | 44.35 | 45.57 | 45.57 | 2.469e+6 |
| 2026-03-30 | AIZ | 215.24 | 218.23 | 213.62 | 216.11 | 216.11 | 256,000 |
| 2026-03-30 | IEX | 187.66 | 187.7 | 182.35 | 182.84 | 182.84 | 1.016e+6 |
| 2026-03-30 | AKAM | 115.45 | 116.22 | 108.69 | 110.22 | 110.22 | 4.041e+6 |
| 2026-03-30 | LUV | 37.37 | 37.5 | 36.15 | 36.29 | 36.29 | 6.866e+6 |
| 2026-03-30 | ALB | 184.6 | 186.96 | 175.77 | 177.22 | 177.22 | 2.105e+6 |
| 2026-03-30 | HP | 36.51 | 36.57 | 35.34 | 35.61 | 35.61 | 927,319 |
| 2026-03-30 | ALGN | 168.25 | 168.25 | 164.73 | 166.26 | 166.26 | 1.056e+6 |
| 2026-03-30 | IT | 156.58 | 161.38 | 155.69 | 159.14 | 159.14 | 1.162e+6 |
| 2026-03-30 | ALK | 35.11 | 35.11 | 33.03 | 34.19 | 34.19 | 8.879e+6 |
| 2026-03-30 | HSIC | 72.51 | 72.9 | 71.8 | 72.7 | 72.7 | 941,828 |