Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15151–15200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-27 | FTV | 54.51 | 54.6 | 53.81 | 53.92 | 53.92 | 1.804e+6 |
| 2026-03-27 | GME | 22.66 | 22.79 | 22.03 | 22.1 | 22.1 | 5.069e+6 |
| 2026-03-27 | CA | 24.46 | 24.53 | 24.46 | 24.53 | 24.53 | 1,126 |
| 2026-03-27 | GNW | 8.25 | 8.28 | 7.98 | 7.99 | 7.99 | 2.778e+6 |
| 2026-03-27 | ISRG | 465.42 | 466.21 | 451.56 | 452.66 | 452.66 | 2.107e+6 |
| 2026-03-27 | GOOGL | 277.27 | 279.37 | 273.95 | 274.34 | 274.34 | 3.589e+7 |
| 2026-03-27 | FTI | 70.03 | 71.29 | 69.71 | 71.14 | 71.14 | 3.184e+6 |
| 2026-03-27 | GPC | 105.08 | 105.7 | 104.18 | 105.02 | 105.02 | 3.344e+6 |
| 2026-03-27 | CPRT | 33.03 | 33.04 | 32.38 | 32.43 | 32.43 | 6.477e+6 |
| 2026-03-27 | GPN | 69.23 | 69.23 | 65.61 | 65.9 | 65.9 | 3.563e+6 |
| 2026-03-27 | CSGP | 41.07 | 41.43 | 39.18 | 39.77 | 39.77 | 6.295e+6 |
| 2026-03-27 | GS | 813.67 | 817.1 | 797.78 | 802.89 | 802.89 | 2.107e+6 |
| 2026-03-27 | LUMN | 6.68 | 6.76 | 6.54 | 6.67 | 6.67 | 8.338e+6 |
| 2026-03-27 | GWW | 1,061.75 | 1,062.87 | 1,048 | 1,054.93 | 1,054.93 | 231,126 |
| 2026-03-27 | HUBB | 478.13 | 488.34 | 475.05 | 480.97 | 480.97 | 435,360 |
| 2026-03-27 | HAS | 90.6 | 91.23 | 87.99 | 88.59 | 88.59 | 1.822e+6 |
| 2026-03-27 | ETN | 355.59 | 362.31 | 354.56 | 356.37 | 356.37 | 2.152e+6 |
| 2026-03-27 | HBAN | 15.42 | 15.44 | 15.01 | 15.08 | 15.08 | 2.380e+7 |
| 2026-03-27 | LII | 440.48 | 446.06 | 432.79 | 436.59 | 436.59 | 585,211 |
| 2026-03-27 | IVZ | 23.68 | 23.69 | 22.93 | 23.02 | 23.02 | 4.190e+6 |
| 2026-03-27 | HRL | 22.49 | 22.86 | 22.48 | 22.75 | 22.75 | 4.035e+6 |
| 2026-03-27 | JCI | 131.19 | 133.32 | 130.75 | 131.29 | 131.29 | 3.372e+6 |
| 2026-03-27 | HCA | 480.04 | 481.44 | 468.7 | 471.85 | 471.85 | 801,800 |
| 2026-03-27 | JKHY | 156.78 | 158.08 | 152.28 | 153.31 | 153.31 | 1.074e+6 |
| 2026-03-27 | AMAT | 337.21 | 345.26 | 333.92 | 336.75 | 336.75 | 5.985e+6 |
| 2026-03-27 | JPM | 287.67 | 288.63 | 280.32 | 281.4 | 281.4 | 9.873e+6 |
| 2026-03-27 | JNJ | 241.19 | 242.68 | 239.13 | 240.45 | 240.45 | 7.618e+6 |
| 2026-03-27 | KEYS | 277.82 | 283.3 | 275.95 | 279.06 | 279.06 | 1.037e+6 |
| 2026-03-27 | CRWD | 370.85 | 374.46 | 361.81 | 369.58 | 369.58 | 6.032e+6 |
| 2026-03-27 | KHC | 21.63 | 22.27 | 21.53 | 22.04 | 22.04 | 1.666e+7 |
| 2026-03-27 | CNX | 40.38 | 40.94 | 40.1 | 40.58 | 40.58 | 1.657e+6 |
| 2026-03-27 | KIM | 22.25 | 22.47 | 22.11 | 22.22 | 22.22 | 4.185e+6 |
| 2026-03-27 | HPQ | 19.29 | 19.52 | 18.92 | 19.44 | 19.44 | 2.356e+7 |
| 2026-03-27 | KLAC | 1,434.78 | 1,477.36 | 1,433.44 | 1,441.38 | 1,441.38 | 811,836 |
| 2026-03-27 | CZR | 26.75 | 26.95 | 25.72 | 25.85 | 25.85 | 4.706e+6 |
| 2026-03-27 | KMB | 98.85 | 99.72 | 98.41 | 98.66 | 98.66 | 3.252e+6 |
| 2026-03-27 | COHR | 243.81 | 253.6 | 239.39 | 243.48 | 243.48 | 5.434e+6 |
| 2026-03-27 | KO | 74.82 | 76.05 | 74.7 | 75.71 | 75.71 | 1.746e+7 |
| 2026-03-27 | EMR | 124.12 | 127.11 | 122.92 | 124.89 | 124.89 | 3.475e+6 |
| 2026-03-27 | KR | 71.95 | 73.56 | 71.46 | 72.84 | 72.84 | 5.923e+6 |
| 2026-03-27 | INTC | 43.62 | 44.13 | 42.86 | 43.13 | 43.13 | 7.000e+7 |
| 2026-03-27 | KSS | 12.73 | 12.99 | 12.18 | 12.46 | 12.46 | 4.803e+6 |
| 2026-03-27 | CPRI | 17.46 | 17.59 | 17 | 17.27 | 17.27 | 2.867e+6 |
| 2026-03-27 | L | 106.88 | 107.14 | 103.64 | 104.06 | 104.06 | 1.210e+6 |
| 2026-03-27 | HSY | 209.32 | 214.43 | 208.85 | 212.1 | 212.1 | 1.715e+6 |
| 2026-03-27 | LEG | 9.78 | 9.87 | 9.55 | 9.58 | 9.58 | 1.007e+6 |
| 2026-03-27 | CE | 62.34 | 63.87 | 62.33 | 63.38 | 63.38 | 1.768e+6 |
| 2026-03-27 | LHX | 347.92 | 349.79 | 342.76 | 343 | 343 | 1.097e+6 |
| 2026-03-27 | LH | 267.05 | 269.73 | 263.17 | 264.2 | 264.2 | 594,500 |
| 2026-03-27 | LIN | 497.61 | 498.26 | 486.43 | 491.12 | 491.12 | 2.154e+6 |