Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14851–14900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-27 | NE | 49.67 | 50.33 | 49.37 | 49.81 | 49.81 | 1.057e+6 |
| 2026-03-27 | WMB | 73.59 | 75.36 | 73.51 | 73.58 | 73.58 | 6.493e+6 |
| 2026-03-27 | UHS | 185.4 | 185.71 | 183.57 | 184.04 | 184.04 | 581,105 |
| 2026-03-27 | WMT | 121.79 | 124.03 | 121.58 | 122.65 | 122.65 | 1.654e+7 |
| 2026-03-27 | OXY | 64.5 | 66 | 64.23 | 65.32 | 65.32 | 2.017e+7 |
| 2026-03-27 | WRB | 65.74 | 65.82 | 64.61 | 64.74 | 64.74 | 1.844e+6 |
| 2026-03-27 | PKG | 211.67 | 213.02 | 210.83 | 212.25 | 212.25 | 630,328 |
| 2026-03-27 | WST | 247.26 | 249.29 | 243.01 | 243.17 | 243.17 | 785,100 |
| 2026-03-27 | STT | 123.93 | 124.26 | 121.07 | 121.71 | 121.71 | 2.366e+6 |
| 2026-03-27 | WTW | 285.83 | 285.83 | 279.83 | 281.24 | 281.24 | 559,225 |
| 2026-03-27 | WY | 23.49 | 23.92 | 23.35 | 23.86 | 23.86 | 6.601e+6 |
| 2026-03-27 | YUM | 156.28 | 157.4 | 153.13 | 153.96 | 153.96 | 1.702e+6 |
| 2026-03-27 | XYL | 118.91 | 119.47 | 117.37 | 117.55 | 117.55 | 1.594e+6 |
| 2026-03-27 | EQT | 67.27 | 68.06 | 67.1 | 67.37 | 67.37 | 5.863e+6 |
| 2026-03-27 | A | 113.27 | 113.48 | 109.65 | 109.99 | 109.99 | 1.270e+6 |
| 2026-03-27 | ATO | 183.44 | 184.45 | 182.75 | 183.19 | 183.19 | 636,319 |
| 2026-03-27 | AA | 57.54 | 59.17 | 57.32 | 58.32 | 58.32 | 3.329e+6 |
| 2026-03-27 | HON | 224.97 | 224.97 | 221.46 | 221.9 | 221.9 | 3.317e+6 |
| 2026-03-27 | AAL | 10.5 | 10.62 | 10.2 | 10.3 | 10.3 | 4.768e+7 |
| 2026-03-27 | EXC | 48.48 | 48.89 | 48.16 | 48.32 | 48.32 | 6.440e+6 |
| 2026-03-27 | AAP | 51.61 | 52.13 | 51.03 | 51.34 | 51.34 | 1.380e+6 |
| 2026-03-27 | LNC | 35.07 | 35.16 | 33.69 | 33.74 | 33.74 | 2.029e+6 |
| 2026-03-27 | AAPL | 253.67 | 255.25 | 247.84 | 248.57 | 248.57 | 4.790e+7 |
| 2026-03-27 | EXE | 110.72 | 113.78 | 110.72 | 112.82 | 112.82 | 3.225e+6 |
| 2026-03-27 | ABBV | 209.68 | 211.74 | 207.4 | 207.68 | 207.68 | 5.654e+6 |
| 2026-03-27 | ESS | 241.69 | 241.69 | 235.91 | 237.05 | 237.05 | 483,800 |
| 2026-03-27 | ABNB | 129.22 | 129.92 | 122.46 | 122.87 | 122.87 | 4.207e+6 |
| 2026-03-27 | EXPD | 141.82 | 142.91 | 140.68 | 141.22 | 141.22 | 763,916 |
| 2026-03-27 | ABT | 104.24 | 104.8 | 103.03 | 103.34 | 103.34 | 1.092e+7 |
| 2026-03-27 | HUM | 173.5 | 174.6 | 167.11 | 169.09 | 169.09 | 1.683e+6 |
| 2026-03-27 | ACGL | 94.17 | 94.65 | 93.35 | 93.42 | 93.42 | 2.914e+6 |
| 2026-03-27 | CMG | 32.01 | 32.01 | 30.77 | 30.86 | 30.86 | 1.550e+7 |
| 2026-03-27 | ACN | 193.36 | 193.9 | 188.67 | 190.98 | 190.98 | 4.891e+6 |
| 2026-03-27 | HPE | 24.87 | 24.92 | 23.87 | 23.94 | 23.94 | 2.397e+7 |
| 2026-03-27 | ADBE | 239.79 | 239.79 | 233.16 | 234.84 | 234.84 | 4.429e+6 |
| 2026-03-27 | EXPE | 233.32 | 234.26 | 221.3 | 225.81 | 225.81 | 1.165e+6 |
| 2026-03-27 | ADI | 310.87 | 313.19 | 306.18 | 307.44 | 307.44 | 3.282e+6 |
| 2026-03-27 | HWM | 230.13 | 230.88 | 227.27 | 227.8 | 227.8 | 1.656e+6 |
| 2026-03-27 | ADM | 71.53 | 73.71 | 71.24 | 71.76 | 71.76 | 6.176e+6 |
| 2026-03-27 | COST | 980.59 | 985.68 | 976.69 | 982.43 | 982.43 | 1.541e+6 |
| 2026-03-27 | ADP | 203.48 | 204.59 | 199.19 | 201.25 | 201.25 | 3.570e+6 |
| 2026-03-27 | ES | 66.79 | 67.33 | 66.27 | 66.8 | 66.8 | 2.458e+6 |
| 2026-03-27 | ADSK | 237.63 | 237.87 | 229.24 | 229.84 | 229.84 | 2.233e+6 |
| 2026-03-27 | CRM | 183.54 | 183.65 | 178.37 | 178.86 | 178.86 | 9.902e+6 |
| 2026-03-27 | ADT | 6.56 | 6.6 | 6.43 | 6.46 | 6.46 | 7.600e+6 |
| 2026-03-27 | APD | 290.87 | 292.89 | 288.57 | 290.37 | 290.37 | 981,700 |
| 2026-03-27 | AEE | 108.68 | 109.57 | 108.16 | 108.72 | 108.72 | 1.484e+6 |
| 2026-03-27 | LLY | 894.46 | 899.28 | 875.6 | 876.73 | 876.73 | 2.741e+6 |
| 2026-03-27 | AEP | 127.91 | 130.56 | 127.39 | 129.16 | 129.16 | 4.405e+6 |
| 2026-03-27 | APTV | 59.24 | 59.54 | 56.72 | 56.79 | 56.79 | 3.256e+6 |