Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15751–15800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-26 | ITW | 262.86 | 264.97 | 258.8 | 259.73 | 259.73 | 1.504e+6 |
| 2026-03-26 | GIS | 35.56 | 35.92 | 35.16 | 35.42 | 35.42 | 1.174e+7 |
| 2026-03-26 | AVY | 169.98 | 172.29 | 167.58 | 168.52 | 168.52 | 546,400 |
| 2026-03-26 | INTC | 46.3 | 46.6 | 43.92 | 44.1 | 44.1 | 8.284e+7 |
| 2026-03-26 | GL | 137.34 | 139.07 | 136.94 | 138.47 | 138.47 | 414,300 |
| 2026-03-26 | GDDY | 81.3 | 84 | 81.09 | 81.73 | 81.73 | 1.822e+6 |
| 2026-03-26 | JBHT | 207.01 | 210.38 | 205.34 | 205.8 | 205.8 | 598,389 |
| 2026-03-26 | GME | 22.91 | 23.22 | 22.45 | 22.56 | 22.56 | 6.906e+6 |
| 2026-03-26 | GNW | 8.19 | 8.35 | 8.11 | 8.31 | 8.31 | 3.578e+6 |
| 2026-03-26 | GOOGL | 287.91 | 287.95 | 278.5 | 280.92 | 280.92 | 3.908e+7 |
| 2026-03-26 | COHR | 261.14 | 263 | 243.08 | 243.29 | 243.29 | 6.391e+6 |
| 2026-03-26 | HD | 331.44 | 334.12 | 326.58 | 328.43 | 328.43 | 3.448e+6 |
| 2026-03-26 | ISRG | 469.1 | 478.25 | 465 | 468.55 | 468.55 | 1.606e+6 |
| 2026-03-26 | CZR | 26.5 | 27.02 | 26.34 | 26.89 | 26.89 | 5.016e+6 |
| 2026-03-26 | FBIN | 38.43 | 39.66 | 38.09 | 38.34 | 38.34 | 2.186e+6 |
| 2026-03-26 | LVS | 53.31 | 53.63 | 51.71 | 52.1 | 52.1 | 3.828e+6 |
| 2026-03-26 | GPC | 104.46 | 106.48 | 104.39 | 105.28 | 105.28 | 1.822e+6 |
| 2026-03-26 | GPN | 69.5 | 71.93 | 69.5 | 69.97 | 69.97 | 2.266e+6 |
| 2026-03-26 | GS | 833.79 | 844.8 | 816.11 | 822.64 | 822.64 | 2.052e+6 |
| 2026-03-26 | GWW | 1,068.57 | 1,081.9 | 1,058.83 | 1,063.33 | 1,063.33 | 158,326 |
| 2026-03-26 | HAS | 91.18 | 92.6 | 90.79 | 91.16 | 91.16 | 1.080e+6 |
| 2026-03-26 | HBAN | 15.47 | 15.57 | 15.35 | 15.43 | 15.43 | 1.918e+7 |
| 2026-03-26 | IVZ | 23.8 | 24.16 | 23.61 | 23.92 | 23.92 | 3.892e+6 |
| 2026-03-26 | GRMN | 243 | 245.01 | 236.03 | 236.07 | 236.07 | 755,718 |
| 2026-03-26 | JCI | 136 | 136.87 | 130.96 | 131.57 | 131.57 | 4.322e+6 |
| 2026-03-26 | BBWI | 18.03 | 18.44 | 17.56 | 17.83 | 17.83 | 4.935e+6 |
| 2026-03-26 | JKHY | 157.19 | 160.09 | 156.37 | 157.2 | 157.2 | 949,800 |
| 2026-03-26 | HLT | 301.67 | 304.56 | 300.21 | 301.56 | 301.56 | 1.287e+6 |
| 2026-03-26 | JPM | 291.09 | 293.48 | 289.24 | 290.17 | 290.17 | 8.669e+6 |
| 2026-03-26 | LUMN | 6.87 | 6.96 | 6.72 | 6.76 | 6.76 | 7.614e+6 |
| 2026-03-26 | FDX | 355.27 | 355.34 | 349.36 | 349.55 | 349.55 | 1.590e+6 |
| 2026-03-26 | ERIE | 235.1 | 243.37 | 235.02 | 241.86 | 241.86 | 195,934 |
| 2026-03-26 | KEYS | 288.94 | 290.02 | 280.33 | 281.07 | 281.07 | 1.025e+6 |
| 2026-03-26 | ETN | 369.72 | 372.34 | 355.68 | 356.11 | 356.11 | 2.037e+6 |
| 2026-03-26 | KHC | 21.47 | 21.94 | 21.47 | 21.56 | 21.56 | 1.442e+7 |
| 2026-03-26 | EQR | 57.92 | 58.98 | 57.87 | 58.8 | 58.8 | 3.299e+6 |
| 2026-03-26 | LKQ | 29.11 | 29.65 | 28.96 | 29.31 | 29.31 | 2.233e+6 |
| 2026-03-26 | KIM | 22.38 | 22.58 | 22.22 | 22.26 | 22.26 | 3.877e+6 |
| 2026-03-26 | MAC | 18.69 | 19.09 | 18.58 | 19.09 | 19.09 | 1.447e+6 |
| 2026-03-26 | HAL | 38.87 | 39.87 | 38.61 | 38.79 | 38.79 | 2.148e+7 |
| 2026-03-26 | KLAC | 1,502 | 1,512.87 | 1,443.68 | 1,449.29 | 1,449.29 | 1.092e+6 |
| 2026-03-26 | KMB | 99.16 | 100.82 | 98.57 | 98.85 | 98.85 | 2.999e+6 |
| 2026-03-26 | KO | 75.19 | 75.75 | 74.65 | 74.69 | 74.69 | 1.120e+7 |
| 2026-03-26 | KR | 70.39 | 71.48 | 70.21 | 71.41 | 71.41 | 4.985e+6 |
| 2026-03-26 | CPRT | 33.13 | 33.92 | 32.92 | 33.03 | 33.03 | 8.985e+6 |
| 2026-03-26 | KSS | 12.59 | 13.07 | 12.43 | 12.92 | 12.92 | 3.797e+6 |
| 2026-03-26 | L | 106.51 | 107.14 | 106.15 | 106.87 | 106.87 | 406,122 |
| 2026-03-26 | LEG | 9.98 | 10.12 | 9.8 | 9.9 | 9.9 | 760,500 |
| 2026-03-26 | LHX | 348.99 | 353.94 | 347.64 | 349.34 | 349.34 | 916,705 |
| 2026-03-26 | LIN | 491.25 | 500.31 | 491.15 | 495.49 | 495.49 | 3.052e+6 |