Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15551–15600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-26 | HOOD | 71.15 | 73.24 | 69.7 | 70.35 | 70.35 | 2.133e+7 |
| 2026-03-26 | AOS | 65.93 | 66.8 | 64.92 | 65.24 | 65.24 | 1.305e+6 |
| 2026-03-26 | CMS | 74.8 | 75.85 | 74.5 | 75.74 | 75.74 | 2.118e+6 |
| 2026-03-26 | APA | 41.56 | 42.94 | 41.53 | 42.52 | 42.52 | 9.309e+6 |
| 2026-03-26 | IP | 35.57 | 36.46 | 35.25 | 35.62 | 35.62 | 6.496e+6 |
| 2026-03-26 | APC | 17.58 | 17.97 | 17.43 | 17.69 | 17.69 | 228,100 |
| 2026-03-26 | INCY | 90.99 | 93.73 | 90.99 | 92.26 | 92.26 | 1.230e+6 |
| 2026-03-26 | AVB | 161.41 | 163.38 | 161.2 | 161.61 | 161.61 | 1.134e+6 |
| 2026-03-26 | EVRG | 79.42 | 79.95 | 79.13 | 79.74 | 79.74 | 1.186e+6 |
| 2026-03-26 | AWK | 134 | 137.23 | 132.66 | 136.54 | 136.54 | 1.457e+6 |
| 2026-03-26 | LMT | 619.8 | 632.92 | 619.8 | 627.33 | 627.33 | 1.262e+6 |
| 2026-03-26 | AXON | 448.21 | 467.82 | 445 | 450.46 | 450.46 | 767,957 |
| 2026-03-26 | LOW | 233.05 | 237.39 | 232.75 | 234.9 | 234.9 | 2.114e+6 |
| 2026-03-26 | ETSY | 47.57 | 49.42 | 47.56 | 48.52 | 48.52 | 2.359e+6 |
| 2026-03-26 | AXP | 297.63 | 301.75 | 294.92 | 298.45 | 298.45 | 2.888e+6 |
| 2026-03-26 | FCX | 55.24 | 56.09 | 54.78 | 55.71 | 55.71 | 1.602e+7 |
| 2026-03-26 | AYI | 281.66 | 281.75 | 269.81 | 270.15 | 270.15 | 641,519 |
| 2026-03-26 | HST | 19.28 | 19.76 | 19.15 | 19.22 | 19.22 | 9.343e+6 |
| 2026-03-26 | AZO | 3,377.38 | 3,435.26 | 3,370.96 | 3,395.97 | 3,395.97 | 126,900 |
| 2026-03-26 | COR | 323.88 | 325.54 | 315.96 | 317.3 | 317.3 | 2.515e+6 |
| 2026-03-26 | BA | 197.3 | 198.24 | 194.27 | 194.36 | 194.36 | 5.773e+6 |
| 2026-03-26 | F | 11.42 | 11.58 | 11.35 | 11.46 | 11.46 | 2.852e+7 |
| 2026-03-26 | BAC | 48.71 | 48.87 | 48.03 | 48.24 | 48.24 | 3.250e+7 |
| 2026-03-26 | LRCX | 225.74 | 226.89 | 211.38 | 211.62 | 211.62 | 1.346e+7 |
| 2026-03-26 | BALL | 60.26 | 61.22 | 59.56 | 59.64 | 59.64 | 2.119e+6 |
| 2026-03-26 | CMI | 543.46 | 548.57 | 526.68 | 528.34 | 528.34 | 1.025e+6 |
| 2026-03-26 | BAX | 17 | 17.5 | 16.56 | 16.67 | 16.67 | 9.618e+6 |
| 2026-03-26 | IFF | 70.22 | 71.82 | 70.22 | 71.15 | 71.15 | 1.341e+6 |
| 2026-03-26 | BBBY | 4.73 | 4.85 | 4.57 | 4.59 | 4.59 | 1.085e+6 |
| 2026-03-26 | GLW | 142.4 | 143 | 134.5 | 135.32 | 135.32 | 1.126e+7 |
| 2026-03-26 | BBY | 60.03 | 66.34 | 59.9 | 63.21 | 63.21 | 1.151e+7 |
| 2026-03-26 | AMCR | 40.23 | 40.58 | 39.73 | 39.87 | 39.87 | 3.867e+6 |
| 2026-03-26 | BKR | 62.25 | 62.79 | 61.63 | 62.15 | 62.15 | 7.674e+6 |
| 2026-03-26 | BDX | 156.83 | 160.19 | 156.31 | 157.38 | 157.38 | 2.370e+6 |
| 2026-03-26 | BEN | 23.24 | 23.67 | 23.17 | 23.25 | 23.25 | 5.291e+6 |
| 2026-03-26 | BF-B | 23.33 | 28.46 | 23.29 | 25.74 | 25.74 | 3.013e+7 |
| 2026-03-26 | BG | 125.37 | 126.44 | 123.84 | 125.01 | 125.01 | 1.319e+6 |
| 2026-03-26 | BHF | 60.4 | 60.74 | 60.26 | 60.47 | 60.47 | 575,800 |
| 2026-03-26 | ED | 109.31 | 111.16 | 109.05 | 110.59 | 110.59 | 1.501e+6 |
| 2026-03-26 | BIIB | 189 | 192.28 | 188.36 | 191.06 | 191.06 | 879,198 |
| 2026-03-26 | BIO | 272.48 | 277.82 | 272.48 | 276.53 | 276.53 | 436,700 |
| 2026-03-26 | LULU | 157.99 | 160.1 | 151.23 | 151.39 | 151.39 | 3.016e+6 |
| 2026-03-26 | FTI | 70.26 | 71.32 | 69.96 | 70.28 | 70.28 | 2.769e+6 |
| 2026-03-26 | EOG | 143.2 | 147.55 | 143.07 | 146.35 | 146.35 | 4.088e+6 |
| 2026-03-26 | AVGO | 314.02 | 316.92 | 309.17 | 309.42 | 309.42 | 2.034e+7 |
| 2026-03-26 | CE | 62.14 | 63.02 | 61.32 | 61.51 | 61.51 | 1.868e+6 |
| 2026-03-26 | BK | 116.93 | 117.65 | 115.66 | 116.19 | 116.19 | 2.620e+6 |
| 2026-03-26 | HUBB | 496.43 | 499.61 | 480.22 | 481.67 | 481.67 | 493,293 |
| 2026-03-26 | FANG | 197.8 | 203.04 | 196.95 | 201.08 | 201.08 | 3.220e+6 |
| 2026-03-26 | DECK | 99.75 | 101.34 | 93.42 | 93.69 | 93.69 | 3.137e+6 |