Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14601–14650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-30 | HOG | 19.42 | 19.79 | 19.26 | 19.44 | 19.44 | 3.515e+6 |
| 2026-03-30 | EQT | 67.27 | 67.55 | 63.68 | 64.26 | 64.26 | 9.880e+6 |
| 2026-03-30 | FLS | 72.87 | 72.95 | 68.89 | 69.16 | 69.16 | 1.992e+6 |
| 2026-03-30 | JNJ | 243.49 | 244.21 | 240.51 | 242.49 | 242.49 | 7.241e+6 |
| 2026-03-30 | CNX | 41.15 | 41.15 | 39.27 | 39.98 | 39.98 | 1.895e+6 |
| 2026-03-30 | INTC | 43.72 | 43.99 | 40.63 | 41.19 | 41.19 | 8.460e+7 |
| 2026-03-27 | ZION | 56.32 | 56.57 | 54.74 | 54.98 | 54.98 | 2.029e+6 |
| 2026-03-27 | MAT | 14.55 | 14.6 | 14.25 | 14.3 | 14.3 | 4.338e+6 |
| 2026-03-27 | PM | 162.76 | 165.27 | 162.25 | 163.54 | 163.54 | 3.620e+6 |
| 2026-03-27 | MBC | 8.37 | 8.45 | 8.24 | 8.28 | 8.28 | 1.869e+6 |
| 2026-03-27 | TXT | 88.38 | 88.61 | 87.23 | 87.47 | 87.47 | 986,500 |
| 2026-03-27 | MCD | 309.75 | 309.97 | 305.33 | 305.9 | 305.9 | 3.137e+6 |
| 2026-03-27 | SNA | 359.71 | 360.74 | 354.04 | 356.61 | 356.61 | 434,001 |
| 2026-03-27 | MCHP | 63.21 | 63.47 | 61.27 | 61.69 | 61.69 | 8.342e+6 |
| 2026-03-27 | TTD | 21.61 | 21.64 | 21.03 | 21.28 | 21.28 | 1.484e+7 |
| 2026-03-27 | MCK | 862.52 | 864.9 | 852.55 | 860.16 | 860.16 | 841,000 |
| 2026-03-27 | SNPS | 400 | 401.54 | 379.5 | 380.47 | 380.47 | 2.401e+6 |
| 2026-03-27 | MCO | 426.79 | 430.42 | 421.2 | 423.83 | 423.83 | 1.125e+6 |
| 2026-03-27 | NEE | 91.22 | 92.22 | 90.7 | 91.4 | 91.4 | 7.750e+6 |
| 2026-03-27 | MDLZ | 57.09 | 58.28 | 56.79 | 57.77 | 57.77 | 1.411e+7 |
| 2026-03-27 | PNR | 84.75 | 86.2 | 83.95 | 84.66 | 84.66 | 1.365e+6 |
| 2026-03-27 | MDT | 87.32 | 87.53 | 86.35 | 87.14 | 87.14 | 1.031e+7 |
| 2026-03-27 | SJM | 94.15 | 95.89 | 93.68 | 94.19 | 94.19 | 1.959e+6 |
| 2026-03-27 | MET | 68.88 | 68.88 | 66.82 | 67.19 | 67.19 | 4.402e+6 |
| 2026-03-27 | PRU | 95.57 | 95.57 | 92.76 | 93.29 | 93.29 | 1.846e+6 |
| 2026-03-27 | META | 540.1 | 543.6 | 520.26 | 525.72 | 525.72 | 3.013e+7 |
| 2026-03-27 | STLD | 172.78 | 173.85 | 169.38 | 170.44 | 170.44 | 980,384 |
| 2026-03-27 | MGM | 37.32 | 37.72 | 36.09 | 36.32 | 36.32 | 4.701e+6 |
| 2026-03-27 | UNP | 238.62 | 241.16 | 238.3 | 238.79 | 238.79 | 2.675e+6 |
| 2026-03-27 | MHK | 97.5 | 99.56 | 95.99 | 96.26 | 96.26 | 1.315e+6 |
| 2026-03-27 | NBR | 89.19 | 92 | 88.83 | 89.6 | 89.6 | 231,407 |
| 2026-03-27 | MKC | 51.18 | 53.55 | 51.04 | 52.6 | 52.6 | 4.856e+6 |
| 2026-03-27 | STX | 378.53 | 388.07 | 376.08 | 380.07 | 380.07 | 2.323e+6 |
| 2026-03-27 | MKTX | 164.57 | 166.78 | 162.29 | 163.22 | 163.22 | 324,310 |
| 2026-03-27 | POM | 0.2703 | 0.2703 | 0.2346 | 0.2475 | 0.2475 | 415,800 |
| 2026-03-27 | MLM | 580.36 | 581.34 | 569.8 | 570.94 | 570.94 | 448,618 |
| 2026-03-27 | URBN | 61.98 | 62.71 | 60.73 | 61.21 | 61.21 | 1.411e+6 |
| 2026-03-27 | MMM | 142.95 | 145.43 | 141.92 | 142.3 | 142.3 | 3.428e+6 |
| 2026-03-27 | XOM | 164.47 | 170.08 | 163.69 | 169.84 | 169.84 | 3.034e+7 |
| 2026-03-27 | MNST | 72.1 | 72.83 | 71.62 | 71.83 | 71.83 | 4.021e+6 |
| 2026-03-27 | SYK | 331.76 | 334.14 | 324.84 | 326.56 | 326.56 | 1.787e+6 |
| 2026-03-27 | MO | 65 | 66.74 | 64.95 | 66.48 | 66.48 | 1.023e+7 |
| 2026-03-27 | WYNN | 98.7 | 99.18 | 95.9 | 96.34 | 96.34 | 1.862e+6 |
| 2026-03-27 | MOH | 137.57 | 139.96 | 132.76 | 134.03 | 134.03 | 1.056e+6 |
| 2026-03-27 | VICI | 27.12 | 27.23 | 26.55 | 26.61 | 26.61 | 8.590e+6 |
| 2026-03-27 | MOS | 24.75 | 25.2 | 24.51 | 24.75 | 24.75 | 9.437e+6 |
| 2026-03-27 | NCLH | 19.47 | 19.79 | 18.36 | 18.49 | 18.49 | 2.419e+7 |
| 2026-03-27 | MPWR | 1,047.17 | 1,071.22 | 1,036.97 | 1,050.91 | 1,050.91 | 537,311 |
| 2026-03-27 | SPGI | 407.99 | 410.25 | 403.37 | 406.24 | 406.24 | 1.638e+6 |
| 2026-03-27 | MRK | 119.29 | 121.07 | 118.6 | 119.63 | 119.63 | 8.346e+6 |