Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15201–15250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-27 | FANG | 203.1 | 203.79 | 200.35 | 200.74 | 200.74 | 5.334e+6 |
| 2026-03-27 | LYV | 149.28 | 150.03 | 144 | 145.71 | 145.71 | 2.935e+6 |
| 2026-03-27 | DGX | 197.07 | 197.77 | 193.72 | 194.66 | 194.66 | 976,313 |
| 2026-03-27 | MA | 498.59 | 499.19 | 479.68 | 483.41 | 483.41 | 3.964e+6 |
| 2026-03-27 | BKNG | 167.96 | 168.19 | 161.21 | 162.49 | 162.49 | 8.978e+6 |
| 2026-03-27 | MAA | 120.51 | 120.87 | 118.84 | 119.11 | 119.11 | 986,944 |
| 2026-03-27 | COTY | 2 | 2.07 | 2 | 2 | 2 | 6.693e+6 |
| 2026-03-27 | MAR | 322.47 | 323.86 | 315.91 | 316.91 | 316.91 | 1.875e+6 |
| 2026-03-27 | M | 18.26 | 18.46 | 17.83 | 17.94 | 17.94 | 6.310e+6 |
| 2026-03-27 | EMN | 71.94 | 72.52 | 70.85 | 71.2 | 71.2 | 1.582e+6 |
| 2026-03-27 | IPGP | 117.63 | 120.3 | 114.29 | 115.7 | 115.7 | 307,502 |
| 2026-03-27 | ATI | 141.9 | 143.5 | 139.94 | 140.43 | 140.43 | 1.500e+6 |
| 2026-03-27 | CNP | 42.13 | 42.58 | 41.97 | 42.15 | 42.15 | 3.738e+6 |
| 2026-03-27 | HOG | 19.4 | 19.68 | 19.28 | 19.47 | 19.47 | 4.018e+6 |
| 2026-03-27 | INFO | 23.2 | 23.2 | 22.86 | 22.93 | 22.93 | 26,400 |
| 2026-03-26 | MAT | 14.75 | 15 | 14.58 | 14.62 | 14.62 | 3.014e+6 |
| 2026-03-26 | MBC | 8.57 | 8.78 | 8.32 | 8.49 | 8.49 | 1.825e+6 |
| 2026-03-26 | PM | 165.5 | 166 | 161.93 | 162.49 | 162.49 | 3.054e+6 |
| 2026-03-26 | MCD | 310.75 | 312.71 | 308.8 | 308.96 | 308.96 | 3.026e+6 |
| 2026-03-26 | TXT | 89.96 | 90.75 | 88.38 | 88.89 | 88.89 | 1.312e+6 |
| 2026-03-26 | MCHP | 64.17 | 65.66 | 63.65 | 63.88 | 63.88 | 1.055e+7 |
| 2026-03-26 | SNA | 362.54 | 365.96 | 358.72 | 359.55 | 359.55 | 393,030 |
| 2026-03-26 | MCK | 879.62 | 884.07 | 863.05 | 863.56 | 863.56 | 835,226 |
| 2026-03-26 | TTD | 21.76 | 22.36 | 21.55 | 21.74 | 21.74 | 1.426e+7 |
| 2026-03-26 | MCO | 422.97 | 434.05 | 422.97 | 431.25 | 431.25 | 1.281e+6 |
| 2026-03-26 | SNPS | 405.28 | 413.53 | 400.37 | 401.95 | 401.95 | 1.380e+6 |
| 2026-03-26 | MDLZ | 57.06 | 58.18 | 57.03 | 57.09 | 57.09 | 8.417e+6 |
| 2026-03-26 | NEE | 91.7 | 92 | 90.57 | 91.16 | 91.16 | 6.538e+6 |
| 2026-03-26 | MDT | 86.59 | 88.46 | 86.59 | 86.96 | 86.96 | 1.077e+7 |
| 2026-03-26 | PNR | 87.15 | 87.87 | 85.47 | 85.67 | 85.67 | 2.035e+6 |
| 2026-03-26 | MET | 69.7 | 70.56 | 68.82 | 69.21 | 69.21 | 3.172e+6 |
| 2026-03-26 | SJM | 94.07 | 95.36 | 93.57 | 94.07 | 94.07 | 1.827e+6 |
| 2026-03-26 | META | 582.49 | 583 | 543.35 | 547.54 | 547.54 | 3.578e+7 |
| 2026-03-26 | PRU | 95.44 | 96.48 | 94.42 | 95.27 | 95.27 | 1.932e+6 |
| 2026-03-26 | MGM | 37.59 | 37.97 | 36.9 | 37.57 | 37.57 | 5.130e+6 |
| 2026-03-26 | STLD | 170.91 | 174.52 | 170.91 | 173.88 | 173.88 | 1.035e+6 |
| 2026-03-26 | MHK | 100.91 | 103.28 | 98.24 | 98.58 | 98.58 | 1.097e+6 |
| 2026-03-26 | UNP | 239.35 | 241.59 | 238.28 | 239.19 | 239.19 | 2.226e+6 |
| 2026-03-26 | MKC | 51.93 | 52.79 | 51.04 | 51.12 | 51.12 | 4.038e+6 |
| 2026-03-26 | NBR | 87.7 | 89.67 | 86.32 | 89.46 | 89.46 | 274,068 |
| 2026-03-26 | MKTX | 164.03 | 168.51 | 163.94 | 165.8 | 165.8 | 384,738 |
| 2026-03-26 | STX | 401.66 | 406.65 | 377.33 | 378.79 | 378.79 | 4.112e+6 |
| 2026-03-26 | MLM | 583.47 | 592.48 | 579.77 | 580.11 | 580.11 | 426,420 |
| 2026-03-26 | POM | 0.27 | 0.3197 | 0.27 | 0.2702 | 0.2702 | 113,000 |
| 2026-03-26 | MMM | 146.33 | 146.64 | 142.97 | 143.25 | 143.25 | 2.812e+6 |
| 2026-03-26 | URBN | 61.48 | 63.28 | 60.79 | 61.99 | 61.99 | 1.297e+6 |
| 2026-03-26 | MNST | 73.21 | 73.33 | 71.82 | 71.98 | 71.98 | 4.590e+6 |
| 2026-03-26 | XOM | 162.99 | 164.57 | 160.97 | 164.32 | 164.32 | 1.863e+7 |
| 2026-03-26 | MO | 64.03 | 65.08 | 63.96 | 64.62 | 64.62 | 8.226e+6 |
| 2026-03-26 | SYK | 324.8 | 338.75 | 324.75 | 331.69 | 331.69 | 2.220e+6 |