Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14351–14400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-30 | AZO | 3,311.12 | 3,353.87 | 3,306.54 | 3,342.51 | 3,342.51 | 109,035 |
| 2026-03-30 | F | 11.27 | 11.31 | 10.97 | 11.07 | 11.07 | 4.146e+7 |
| 2026-03-30 | BA | 191.48 | 192.5 | 187.72 | 189.21 | 189.21 | 6.606e+6 |
| 2026-03-30 | LRCX | 214.56 | 216.29 | 198.6 | 199.93 | 199.93 | 1.192e+7 |
| 2026-03-30 | BAC | 47.55 | 47.86 | 46.93 | 47.23 | 47.23 | 4.338e+7 |
| 2026-03-30 | CMI | 527.28 | 529.11 | 508.46 | 510.1 | 510.1 | 914,780 |
| 2026-03-30 | BALL | 59.02 | 59.13 | 57.48 | 58.03 | 58.03 | 3.684e+6 |
| 2026-03-30 | IFF | 71.5 | 72.87 | 70.59 | 70.96 | 70.96 | 1.494e+6 |
| 2026-03-30 | BBBY | 4.4 | 4.53 | 4.32 | 4.37 | 4.37 | 1.752e+6 |
| 2026-03-30 | BAX | 16 | 16.14 | 15.73 | 15.8 | 15.8 | 7.452e+6 |
| 2026-03-30 | BBY | 63.52 | 65.19 | 63.32 | 63.91 | 63.91 | 4.587e+6 |
| 2026-03-30 | GLW | 140.79 | 141.89 | 126.68 | 128.55 | 128.55 | 1.430e+7 |
| 2026-03-30 | BDX | 154.68 | 155.26 | 153.18 | 154.69 | 154.69 | 1.856e+6 |
| 2026-03-30 | BKNG | 162.6 | 166.54 | 162 | 164.7 | 164.7 | 1.023e+7 |
| 2026-03-30 | BEN | 22.67 | 23.01 | 22.47 | 22.58 | 22.58 | 4.479e+6 |
| 2026-03-30 | AJG | 208.01 | 217.25 | 206.5 | 215.95 | 215.95 | 2.001e+6 |
| 2026-03-30 | BF-B | 27.19 | 27.38 | 26.61 | 26.71 | 26.71 | 7.267e+6 |
| 2026-03-30 | BKR | 63.64 | 64.13 | 60.09 | 60.48 | 60.48 | 9.694e+6 |
| 2026-03-30 | BG | 129.03 | 130.19 | 125.14 | 125.52 | 125.52 | 2.138e+6 |
| 2026-03-30 | CME | 297.25 | 298.42 | 293.87 | 297.58 | 297.58 | 1.315e+6 |
| 2026-03-30 | BBWI | 17.26 | 18.8 | 17.13 | 18.67 | 18.67 | 1.329e+7 |
| 2026-03-30 | BHF | 60 | 60.25 | 59.69 | 59.92 | 59.92 | 416,742 |
| 2026-03-30 | CA | 24.61 | 24.61 | 24.58 | 24.58 | 24.58 | 106 |
| 2026-03-30 | BIIB | 186.16 | 190.09 | 185.51 | 187.57 | 187.57 | 799,935 |
| 2026-03-30 | AVY | 169.45 | 172.8 | 167.1 | 168.15 | 168.15 | 597,300 |
| 2026-03-30 | BIO | 268.76 | 272.75 | 265.64 | 270.36 | 270.36 | 589,800 |
| 2026-03-30 | LDOS | 157.1 | 157.4 | 152.74 | 154.19 | 154.19 | 1.023e+6 |
| 2026-03-30 | ED | 111.92 | 113.03 | 111.02 | 112.45 | 112.45 | 2.272e+6 |
| 2026-03-30 | BK | 115.26 | 115.65 | 113.95 | 114.73 | 114.73 | 4.893e+6 |
| 2026-03-30 | ENPH | 38.31 | 38.33 | 35.21 | 35.64 | 35.64 | 5.347e+6 |
| 2026-03-30 | J | 126.65 | 126.84 | 123.93 | 124.41 | 124.41 | 736,200 |
| 2026-03-30 | BLDR | 81.5 | 81.66 | 78.55 | 78.85 | 78.85 | 1.878e+6 |
| 2026-03-30 | BLK | 939.45 | 953.51 | 930.69 | 934.06 | 934.06 | 806,644 |
| 2026-03-30 | GNRC | 196.5 | 198.08 | 184.41 | 185.5 | 185.5 | 1.075e+6 |
| 2026-03-30 | BR | 158.86 | 164.35 | 158.32 | 163.44 | 163.44 | 2.289e+6 |
| 2026-03-30 | BRK-B | 470.68 | 477.69 | 470.65 | 474.66 | 474.66 | 4.591e+6 |
| 2026-03-30 | BRO | 63.76 | 65.78 | 63.26 | 65.08 | 65.08 | 4.774e+6 |
| 2026-03-30 | BSX | 64.2 | 65.71 | 61.25 | 62.93 | 62.93 | 4.346e+7 |
| 2026-03-30 | INTU | 418.1 | 430.96 | 417.11 | 427.71 | 427.71 | 2.297e+6 |
| 2026-03-30 | BWA | 54.93 | 55.1 | 52.03 | 52.55 | 52.55 | 2.024e+6 |
| 2026-03-30 | CF | 137.43 | 141.38 | 135.13 | 137.04 | 137.04 | 6.011e+6 |
| 2026-03-30 | BX | 108.3 | 112.23 | 107.76 | 110.58 | 110.58 | 8.779e+6 |
| 2026-03-30 | BXP | 51.85 | 52 | 50.73 | 51.12 | 51.12 | 2.442e+6 |
| 2026-03-30 | ECL | 262 | 265.46 | 261.7 | 262.49 | 262.49 | 1.486e+6 |
| 2026-03-30 | HD | 325.72 | 327.99 | 322.58 | 323.5 | 323.5 | 4.066e+6 |
| 2026-03-30 | KMI | 33.96 | 34.04 | 33.21 | 33.34 | 33.34 | 1.033e+7 |
| 2026-03-30 | C | 107.94 | 108.9 | 106.01 | 106.76 | 106.76 | 2.032e+7 |
| 2026-03-30 | KKR | 88.23 | 91.93 | 87.87 | 90.19 | 90.19 | 7.324e+6 |
| 2026-03-30 | LUMN | 6.76 | 6.81 | 6.36 | 6.39 | 6.39 | 9.618e+6 |
| 2026-03-30 | CHRW | 163.99 | 164.48 | 160.45 | 161.92 | 161.92 | 1.389e+6 |