Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15501–15550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-26 | ES | 66.21 | 67.74 | 66.18 | 67.16 | 67.16 | 2.016e+6 |
| 2026-03-26 | ADT | 6.53 | 6.68 | 6.53 | 6.62 | 6.62 | 7.985e+6 |
| 2026-03-26 | CRM | 180.73 | 187.01 | 179.08 | 185.11 | 185.11 | 1.033e+7 |
| 2026-03-26 | AEE | 107.34 | 108.74 | 107.19 | 108.57 | 108.57 | 1.110e+6 |
| 2026-03-26 | APD | 287.92 | 293.41 | 287.92 | 291.34 | 291.34 | 1.666e+6 |
| 2026-03-26 | AEP | 127.79 | 128.57 | 126.74 | 127.92 | 127.92 | 3.598e+6 |
| 2026-03-26 | LLY | 910.81 | 914.78 | 894.75 | 895.46 | 895.46 | 2.163e+6 |
| 2026-03-26 | AES | 13.87 | 13.91 | 13.84 | 13.84 | 13.84 | 1.882e+7 |
| 2026-03-26 | APTV | 59.33 | 60.73 | 59.3 | 60.1 | 60.1 | 1.958e+6 |
| 2026-03-26 | AFL | 106.72 | 107.77 | 106.48 | 107.65 | 107.65 | 2.473e+6 |
| 2026-03-26 | ETR | 101.77 | 102.53 | 101.23 | 102.3 | 102.3 | 1.990e+6 |
| 2026-03-26 | AIG | 75.5 | 75.8 | 74.24 | 74.27 | 74.27 | 3.549e+6 |
| 2026-03-26 | CPAY | 289.09 | 296.01 | 289.09 | 293.21 | 293.21 | 481,300 |
| 2026-03-26 | AIV | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | 1.712e+6 |
| 2026-03-26 | HRB | 30.79 | 31.71 | 30.63 | 31.28 | 31.28 | 1.489e+6 |
| 2026-03-26 | AIZ | 216.47 | 219.26 | 216.47 | 217.41 | 217.41 | 336,113 |
| 2026-03-26 | ARE | 46.43 | 47.93 | 46.43 | 47.26 | 47.26 | 1.793e+6 |
| 2026-03-26 | AKAM | 118.39 | 121.12 | 116.05 | 117.25 | 117.25 | 5.347e+6 |
| 2026-03-26 | IEX | 190.02 | 193.01 | 188.25 | 189.06 | 189.06 | 780,614 |
| 2026-03-26 | ALB | 178 | 182 | 174.21 | 174.5 | 174.5 | 1.261e+6 |
| 2026-03-26 | LUV | 39.78 | 40.28 | 39.01 | 39.53 | 39.53 | 5.037e+6 |
| 2026-03-26 | ALGN | 177.66 | 182.97 | 176.73 | 177.33 | 177.33 | 652,149 |
| 2026-03-26 | HP | 36.13 | 36.91 | 35.99 | 36.72 | 36.72 | 1.172e+6 |
| 2026-03-26 | ALK | 38.65 | 39.74 | 38.37 | 38.95 | 38.95 | 2.810e+6 |
| 2026-03-26 | IT | 150.14 | 157 | 149.59 | 156.6 | 156.6 | 1.260e+6 |
| 2026-03-26 | ALL | 205.08 | 207.21 | 203.99 | 207.16 | 207.16 | 972,345 |
| 2026-03-26 | HSIC | 73.81 | 75.59 | 73.4 | 73.71 | 73.71 | 1.013e+6 |
| 2026-03-26 | ALLE | 146.74 | 148.89 | 144.83 | 145.79 | 145.79 | 1.033e+6 |
| 2026-03-26 | HIG | 134.14 | 135.2 | 133.77 | 134.89 | 134.89 | 1.173e+6 |
| 2026-03-26 | AMD | 217.98 | 221 | 203.43 | 203.77 | 203.77 | 4.921e+7 |
| 2026-03-26 | EPAM | 134.55 | 139.34 | 134.24 | 136.15 | 136.15 | 622,755 |
| 2026-03-26 | AME | 212.66 | 215.77 | 210.83 | 211.47 | 211.47 | 1.180e+6 |
| 2026-03-26 | HII | 396.06 | 400.99 | 384.25 | 384.79 | 384.79 | 470,600 |
| 2026-03-26 | AMG | 277.24 | 277.26 | 270.07 | 276.33 | 276.33 | 419,511 |
| 2026-03-26 | CPB | 20.46 | 20.84 | 20.37 | 20.58 | 20.58 | 1.162e+7 |
| 2026-03-26 | AMGN | 347.7 | 352.15 | 345.9 | 350.51 | 350.51 | 2.045e+6 |
| 2026-03-26 | ARES | 105.91 | 109.46 | 104.94 | 107.92 | 107.92 | 2.296e+6 |
| 2026-03-26 | AMP | 447.25 | 452.67 | 444.37 | 446.52 | 446.52 | 390,355 |
| 2026-03-26 | LW | 41.23 | 41.88 | 40.4 | 40.47 | 40.47 | 1.811e+6 |
| 2026-03-26 | AMT | 165.64 | 167.4 | 164.11 | 167.25 | 167.25 | 2.890e+6 |
| 2026-03-26 | FDS | 193.73 | 200 | 192.45 | 196.27 | 196.27 | 728,100 |
| 2026-03-26 | AMTM | 26.45 | 26.92 | 26.24 | 26.54 | 26.54 | 968,115 |
| 2026-03-26 | COF | 182.66 | 184.27 | 179.8 | 181.34 | 181.34 | 3.277e+6 |
| 2026-03-26 | AMZN | 210.61 | 212.89 | 207.12 | 207.54 | 207.54 | 4.675e+7 |
| 2026-03-26 | IR | 82.64 | 84.08 | 81.22 | 81.37 | 81.37 | 1.732e+6 |
| 2026-03-26 | AN | 191.64 | 196.44 | 191.64 | 195 | 195 | 273,433 |
| 2026-03-26 | IBM | 238.8 | 244.86 | 238.04 | 239.9 | 239.9 | 3.607e+6 |
| 2026-03-26 | ANET | 131.79 | 132.5 | 122.51 | 122.55 | 122.55 | 7.554e+6 |
| 2026-03-26 | EQIX | 956.04 | 966.55 | 949.37 | 958.65 | 958.65 | 530,200 |
| 2026-03-26 | AON | 319.99 | 325.74 | 319.99 | 322.92 | 322.92 | 1.212e+6 |