Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14951–15000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-27 | AVB | 161.61 | 162.44 | 158.59 | 159.04 | 159.04 | 840,284 |
| 2026-03-27 | LMT | 625.7 | 631.45 | 613.66 | 615.84 | 615.84 | 1.061e+6 |
| 2026-03-27 | AWK | 136.74 | 137.76 | 135.64 | 135.89 | 135.89 | 1.609e+6 |
| 2026-03-27 | ETSY | 47.93 | 48.14 | 46.91 | 47.31 | 47.31 | 3.040e+6 |
| 2026-03-27 | AXON | 445.01 | 449.1 | 428.5 | 429.94 | 429.94 | 864,402 |
| 2026-03-27 | FCX | 55.04 | 57.05 | 54.81 | 56.12 | 56.12 | 1.233e+7 |
| 2026-03-27 | AXP | 296.35 | 297.01 | 290.58 | 291.35 | 291.35 | 2.751e+6 |
| 2026-03-27 | HST | 19.09 | 19.1 | 18.57 | 18.64 | 18.64 | 8.160e+6 |
| 2026-03-27 | AYI | 269.92 | 272.17 | 264.45 | 269.5 | 269.5 | 275,830 |
| 2026-03-27 | COR | 317.09 | 317.09 | 309.52 | 311.73 | 311.73 | 1.592e+6 |
| 2026-03-27 | AZO | 3,403.76 | 3,407.95 | 3,314.03 | 3,316.71 | 3,316.71 | 132,801 |
| 2026-03-27 | F | 11.4 | 11.41 | 11.15 | 11.23 | 11.23 | 3.306e+7 |
| 2026-03-27 | BA | 192.93 | 193.64 | 189.28 | 190.52 | 190.52 | 6.000e+6 |
| 2026-03-27 | LRCX | 209.67 | 217 | 209 | 211.41 | 211.41 | 8.503e+6 |
| 2026-03-27 | BAC | 48.07 | 48.25 | 46.84 | 46.97 | 46.97 | 3.678e+7 |
| 2026-03-27 | CMI | 525.47 | 530.02 | 518.2 | 521.6 | 521.6 | 984,727 |
| 2026-03-27 | BALL | 59.55 | 61.14 | 59.04 | 59.27 | 59.27 | 2.597e+6 |
| 2026-03-27 | IFF | 70.93 | 71.29 | 70.44 | 71.01 | 71.01 | 2.033e+6 |
| 2026-03-27 | BAX | 16.59 | 16.66 | 15.87 | 15.97 | 15.97 | 6.518e+6 |
| 2026-03-27 | GLW | 135.41 | 140.1 | 134.04 | 136.81 | 136.81 | 8.490e+6 |
| 2026-03-27 | BBBY | 4.5 | 4.53 | 4.31 | 4.37 | 4.37 | 2.055e+6 |
| 2026-03-27 | AJG | 210.07 | 213.17 | 205.9 | 207.1 | 207.1 | 2.104e+6 |
| 2026-03-27 | BBY | 62.56 | 63.2 | 61.58 | 62.98 | 62.98 | 5.401e+6 |
| 2026-03-27 | BKR | 61.91 | 63.52 | 61.44 | 63.01 | 63.01 | 7.772e+6 |
| 2026-03-27 | BDX | 158.15 | 158.15 | 154.38 | 154.51 | 154.51 | 2.032e+6 |
| 2026-03-27 | CME | 297.58 | 299.12 | 293.3 | 293.78 | 293.78 | 1.580e+6 |
| 2026-03-27 | BEN | 23.12 | 23.16 | 22.25 | 22.42 | 22.42 | 6.244e+6 |
| 2026-03-27 | AVY | 167.32 | 169.59 | 166.47 | 167.78 | 167.78 | 698,900 |
| 2026-03-27 | BF-B | 26.02 | 27.62 | 25.97 | 27.19 | 27.19 | 1.296e+7 |
| 2026-03-27 | LDOS | 157.5 | 157.5 | 154.97 | 155.53 | 155.53 | 675,360 |
| 2026-03-27 | BG | 124.32 | 130.71 | 124.3 | 127.95 | 127.95 | 2.285e+6 |
| 2026-03-27 | ED | 110.85 | 111.16 | 109.98 | 110.75 | 110.75 | 1.777e+6 |
| 2026-03-27 | BHF | 60.45 | 60.45 | 59.76 | 59.98 | 59.98 | 504,235 |
| 2026-03-27 | J | 128.47 | 128.47 | 125.11 | 125.49 | 125.49 | 586,160 |
| 2026-03-27 | BIIB | 191.06 | 191.06 | 183.01 | 183.84 | 183.84 | 935,104 |
| 2026-03-27 | GNRC | 195.85 | 199.09 | 193.01 | 194.4 | 194.4 | 743,028 |
| 2026-03-27 | BIO | 276.51 | 276.51 | 264.23 | 265.4 | 265.4 | 339,742 |
| 2026-03-27 | DECK | 93.54 | 94.95 | 92.56 | 94.05 | 94.05 | 1.930e+6 |
| 2026-03-27 | BK | 114.92 | 116.01 | 113.85 | 114.21 | 114.21 | 2.149e+6 |
| 2026-03-27 | INTU | 425.18 | 426.16 | 408.24 | 415.16 | 415.16 | 2.650e+6 |
| 2026-03-27 | BLDR | 81.37 | 82.34 | 80.16 | 80.43 | 80.43 | 1.457e+6 |
| 2026-03-27 | HOLX | 75.69 | 75.71 | 75.57 | 75.67 | 75.67 | 2.093e+6 |
| 2026-03-27 | BLK | 959.8 | 961.48 | 930 | 933.85 | 933.85 | 877,589 |
| 2026-03-27 | ECL | 263.42 | 265.23 | 260.54 | 261.37 | 261.37 | 1.720e+6 |
| 2026-03-27 | BR | 159.43 | 159.96 | 156.94 | 157.42 | 157.42 | 1.834e+6 |
| 2026-03-27 | HD | 327.5 | 327.54 | 320.74 | 321.65 | 321.65 | 3.977e+6 |
| 2026-03-27 | BRK-B | 474.19 | 474.8 | 467.21 | 468.49 | 468.49 | 5.382e+6 |
| 2026-03-27 | KMI | 33.69 | 34.41 | 33.52 | 33.72 | 33.72 | 1.801e+7 |
| 2026-03-27 | BRO | 64.94 | 65.39 | 63.15 | 63.25 | 63.25 | 3.222e+6 |
| 2026-03-27 | KKR | 88.5 | 89.02 | 86.14 | 88.33 | 88.33 | 8.248e+6 |