Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14301–14350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-03-30 | ALL | 204.55 | 209.05 | 203.42 | 207.27 | 207.27 | 1.128e+6 |
| 2026-03-30 | HIG | 132.12 | 135.09 | 132.12 | 134.44 | 134.44 | 1.186e+6 |
| 2026-03-30 | ALLE | 146.67 | 146.67 | 142.74 | 142.89 | 142.89 | 695,900 |
| 2026-03-30 | EPAM | 135.4 | 138.8 | 135.16 | 136.18 | 136.18 | 906,208 |
| 2026-03-30 | AMD | 204.95 | 208.43 | 192.87 | 196.04 | 196.04 | 4.105e+7 |
| 2026-03-30 | HII | 386.45 | 387.07 | 366.48 | 369.08 | 369.08 | 491,258 |
| 2026-03-30 | AME | 211.59 | 211.91 | 207.32 | 208.37 | 208.37 | 1.033e+6 |
| 2026-03-30 | CPB | 21.83 | 21.98 | 21.4 | 21.79 | 21.79 | 1.048e+7 |
| 2026-03-30 | AMG | 272.18 | 275.36 | 268.49 | 269.87 | 269.87 | 316,835 |
| 2026-03-30 | ARES | 105.92 | 110.08 | 105.5 | 107.66 | 107.66 | 2.534e+6 |
| 2026-03-30 | AMGN | 349.2 | 349.2 | 345.53 | 346.39 | 346.39 | 2.590e+6 |
| 2026-03-30 | LW | 40.93 | 41.22 | 40.21 | 40.59 | 40.59 | 2.737e+6 |
| 2026-03-30 | AMP | 438.76 | 444.96 | 435.16 | 436.83 | 436.83 | 534,700 |
| 2026-03-30 | FDS | 199.69 | 206.29 | 198.26 | 204.55 | 204.55 | 1.357e+6 |
| 2026-03-30 | AMT | 169.84 | 171.31 | 168.1 | 168.67 | 168.67 | 3.107e+6 |
| 2026-03-30 | COF | 176.97 | 178.75 | 175.84 | 177.37 | 177.37 | 3.647e+6 |
| 2026-03-30 | AMTM | 26.04 | 26.13 | 24.89 | 25.17 | 25.17 | 1.419e+6 |
| 2026-03-30 | IR | 79.29 | 79.64 | 76.69 | 76.92 | 76.92 | 3.952e+6 |
| 2026-03-30 | AMZN | 201.48 | 203.8 | 199.98 | 200.95 | 200.95 | 4.637e+7 |
| 2026-03-30 | IBM | 236.07 | 238.46 | 234.41 | 235.52 | 235.52 | 3.883e+6 |
| 2026-03-30 | AN | 193.37 | 195.47 | 191.73 | 192.71 | 192.71 | 370,819 |
| 2026-03-30 | EQIX | 967.47 | 977 | 953.78 | 959.31 | 959.31 | 717,565 |
| 2026-03-30 | ANET | 122.01 | 123.34 | 115.42 | 116.13 | 116.13 | 7.541e+6 |
| 2026-03-30 | HOOD | 66.86 | 67.89 | 63.52 | 65.16 | 65.16 | 2.651e+7 |
| 2026-03-30 | AON | 315.62 | 324.53 | 314.83 | 323.21 | 323.21 | 1.217e+6 |
| 2026-03-30 | CMS | 76.7 | 77.12 | 76.04 | 76.61 | 76.61 | 2.645e+6 |
| 2026-03-30 | AOS | 64.84 | 64.85 | 63.27 | 63.32 | 63.32 | 1.213e+6 |
| 2026-03-30 | IP | 34.98 | 35.27 | 34.42 | 34.49 | 34.49 | 5.743e+6 |
| 2026-03-30 | APA | 44.7 | 45.36 | 42.8 | 43.45 | 43.45 | 1.237e+7 |
| 2026-03-30 | INCY | 91.13 | 91.69 | 90.08 | 90.33 | 90.33 | 1.536e+6 |
| 2026-03-30 | APC | 17.32 | 17.5 | 16.84 | 17.1 | 17.1 | 163,015 |
| 2026-03-30 | EVRG | 81.13 | 81.35 | 80.53 | 80.92 | 80.92 | 1.880e+6 |
| 2026-03-30 | AVB | 160.53 | 162.35 | 159.16 | 159.78 | 159.78 | 1.061e+6 |
| 2026-03-30 | LMT | 621.03 | 623.32 | 593.88 | 598.57 | 598.57 | 1.849e+6 |
| 2026-03-30 | AWK | 137.19 | 138.51 | 136.03 | 137.84 | 137.84 | 1.150e+6 |
| 2026-03-30 | ETSY | 48.25 | 49.02 | 47.16 | 47.5 | 47.5 | 2.274e+6 |
| 2026-03-30 | AXON | 430 | 437.58 | 412.15 | 415.07 | 415.07 | 1.001e+6 |
| 2026-03-30 | FCX | 57.45 | 58.02 | 54.05 | 54.53 | 54.53 | 1.425e+7 |
| 2026-03-30 | AXP | 293.75 | 300.51 | 292.77 | 296.55 | 296.55 | 3.851e+6 |
| 2026-03-30 | HST | 18.86 | 18.91 | 18.64 | 18.76 | 18.76 | 6.119e+6 |
| 2026-03-30 | AYI | 274.29 | 274.51 | 266.26 | 272.23 | 272.23 | 516,474 |
| 2026-03-30 | COR | 313.28 | 315.19 | 308.15 | 309.22 | 309.22 | 1.164e+6 |