Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14901–14950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-27 | AES | 13.86 | 13.94 | 13.83 | 13.83 | 13.83 | 2.027e+7 |
| 2026-03-27 | ETR | 105.48 | 111.38 | 104.37 | 109.28 | 109.28 | 9.098e+6 |
| 2026-03-27 | AFL | 108.17 | 108.17 | 105.8 | 105.86 | 105.86 | 2.330e+6 |
| 2026-03-27 | CPAY | 290.65 | 290.65 | 281.83 | 284.93 | 284.93 | 455,726 |
| 2026-03-27 | AIG | 74.83 | 74.91 | 72.94 | 72.95 | 72.95 | 4.082e+6 |
| 2026-03-27 | HRB | 31.12 | 31.52 | 30.42 | 31.21 | 31.21 | 1.785e+6 |
| 2026-03-27 | AIV | 4.01 | 4.03 | 3.94 | 3.95 | 3.95 | 2.251e+6 |
| 2026-03-27 | ARE | 47.03 | 47.16 | 44.9 | 45.32 | 45.32 | 1.835e+6 |
| 2026-03-27 | AIZ | 217 | 217.74 | 212.12 | 213.28 | 213.28 | 283,900 |
| 2026-03-27 | IEX | 188.75 | 188.75 | 185.66 | 185.89 | 185.89 | 726,800 |
| 2026-03-27 | AKAM | 115.74 | 116.06 | 111.91 | 114.5 | 114.5 | 4.461e+6 |
| 2026-03-27 | LUV | 38.87 | 39.23 | 37.11 | 37.36 | 37.36 | 7.165e+6 |
| 2026-03-27 | ALB | 174.68 | 183.01 | 174.46 | 179.45 | 179.45 | 1.572e+6 |
| 2026-03-27 | HP | 36.59 | 37.14 | 35.69 | 35.92 | 35.92 | 1.817e+6 |
| 2026-03-27 | ALGN | 175.51 | 176.83 | 163.78 | 166.38 | 166.38 | 1.294e+6 |
| 2026-03-27 | IT | 153.9 | 155.82 | 148.79 | 155.42 | 155.42 | 1.797e+6 |
| 2026-03-27 | ALK | 38.04 | 38.51 | 35.89 | 36.16 | 36.16 | 4.977e+6 |
| 2026-03-27 | HSIC | 73.34 | 73.36 | 71.48 | 72.1 | 72.1 | 982,731 |
| 2026-03-27 | ALL | 209.4 | 209.4 | 201.61 | 202.71 | 202.71 | 1.288e+6 |
| 2026-03-27 | HIG | 134.97 | 135.18 | 131.99 | 132.32 | 132.32 | 1.260e+6 |
| 2026-03-27 | ALLE | 145.52 | 146.26 | 144.24 | 144.5 | 144.5 | 573,830 |
| 2026-03-27 | EPAM | 134.25 | 137.2 | 132.46 | 135.19 | 135.19 | 989,642 |
| 2026-03-27 | AMD | 201.77 | 203.27 | 197.69 | 201.99 | 201.99 | 2.921e+7 |
| 2026-03-27 | HII | 380.73 | 388.53 | 372.37 | 381.79 | 381.79 | 375,909 |
| 2026-03-27 | AME | 210.92 | 212.26 | 208.75 | 209.24 | 209.24 | 833,483 |
| 2026-03-27 | CPB | 20.66 | 21.75 | 20.53 | 21.61 | 21.61 | 1.427e+7 |
| 2026-03-27 | AMG | 274.93 | 276.49 | 267.97 | 268.97 | 268.97 | 306,000 |
| 2026-03-27 | ARES | 106.92 | 108.77 | 104 | 106.28 | 106.28 | 3.384e+6 |
| 2026-03-27 | AMGN | 353 | 353 | 345.2 | 346.16 | 346.16 | 2.275e+6 |
| 2026-03-27 | LW | 40.28 | 41.54 | 40.09 | 41.23 | 41.23 | 2.075e+6 |
| 2026-03-27 | AMP | 444.31 | 444.31 | 433.43 | 435.22 | 435.22 | 531,025 |
| 2026-03-27 | FDS | 196.16 | 200.53 | 191.63 | 198.33 | 198.33 | 957,900 |
| 2026-03-27 | AMT | 167.12 | 169.96 | 166.31 | 167.84 | 167.84 | 2.469e+6 |
| 2026-03-27 | COF | 178.93 | 179.48 | 174.23 | 175.35 | 175.35 | 5.700e+6 |
| 2026-03-27 | AMTM | 26.4 | 26.4 | 25.59 | 25.84 | 25.84 | 1.156e+6 |
| 2026-03-27 | IR | 80.92 | 81.04 | 78.77 | 79.43 | 79.43 | 3.016e+6 |
| 2026-03-27 | AMZN | 206.46 | 206.6 | 199.14 | 199.34 | 199.34 | 5.601e+7 |
| 2026-03-27 | IBM | 237.1 | 237.69 | 232.04 | 234.61 | 234.61 | 4.854e+6 |
| 2026-03-27 | AN | 193.63 | 195.71 | 191.17 | 192.48 | 192.48 | 393,100 |
| 2026-03-27 | EQIX | 958.64 | 963.42 | 953.55 | 958.26 | 958.26 | 397,539 |
| 2026-03-27 | ANET | 121.34 | 123.72 | 120.34 | 120.77 | 120.77 | 5.940e+6 |
| 2026-03-27 | HOOD | 68.54 | 68.89 | 65.87 | 66.02 | 66.02 | 3.055e+7 |
| 2026-03-27 | AON | 321.35 | 327.14 | 311.23 | 312.84 | 312.84 | 1.344e+6 |
| 2026-03-27 | CMS | 75.74 | 76.58 | 75.42 | 75.62 | 75.62 | 2.696e+6 |
| 2026-03-27 | AOS | 65.01 | 65.34 | 63.83 | 64.06 | 64.06 | 1.212e+6 |
| 2026-03-27 | IP | 35.29 | 35.92 | 34.9 | 34.93 | 34.93 | 5.539e+6 |
| 2026-03-27 | APA | 42.96 | 44.24 | 42.91 | 44.09 | 44.09 | 1.118e+7 |
| 2026-03-27 | INCY | 92.28 | 92.5 | 90.2 | 90.3 | 90.3 | 1.494e+6 |
| 2026-03-27 | APC | 17.52 | 17.93 | 17.16 | 17.4 | 17.4 | 195,315 |
| 2026-03-27 | EVRG | 79.92 | 81.01 | 79.59 | 80.18 | 80.18 | 1.620e+6 |