Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15951–16000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-25 | LEG | 10.23 | 10.34 | 10.02 | 10.1 | 10.1 | 855,100 |
| 2026-03-25 | LHX | 352.91 | 356.72 | 350.2 | 352.02 | 352.02 | 1.469e+6 |
| 2026-03-25 | LIN | 483.15 | 492.41 | 481.95 | 492.34 | 492.34 | 2.086e+6 |
| 2026-03-25 | LYV | 154.05 | 156.09 | 152.32 | 154.92 | 154.92 | 2.140e+6 |
| 2026-03-25 | MA | 500.43 | 505.38 | 493.71 | 501.9 | 501.9 | 2.422e+6 |
| 2026-03-25 | MAA | 121.28 | 121.5 | 119.95 | 120.17 | 120.17 | 640,649 |
| 2026-03-25 | MAR | 325.55 | 328.43 | 321.62 | 326.15 | 326.15 | 1.513e+6 |
| 2026-03-25 | EMN | 70.55 | 71.64 | 70.03 | 71.4 | 71.4 | 994,386 |
| 2026-03-25 | ATI | 152 | 152.12 | 148.46 | 149 | 149 | 2.241e+6 |
| 2026-03-25 | HOG | 18.71 | 18.86 | 18.34 | 18.47 | 18.47 | 3.553e+6 |
| 2026-03-25 | EQT | 65.34 | 67.81 | 65.23 | 67.75 | 67.75 | 7.112e+6 |
| 2026-03-25 | ATO | 182.48 | 183.42 | 181.41 | 181.55 | 181.55 | 770,435 |
| 2026-03-25 | HON | 222.59 | 226.36 | 221.42 | 224.55 | 224.55 | 4.575e+6 |
| 2026-03-25 | EXC | 47.59 | 48.06 | 47.34 | 47.67 | 47.67 | 5.484e+6 |
| 2026-03-25 | LNC | 35.17 | 35.64 | 34.89 | 35.47 | 35.47 | 2.761e+6 |
| 2026-03-25 | EXE | 109.83 | 113.42 | 109.14 | 113.24 | 113.24 | 3.624e+6 |
| 2026-03-25 | ESS | 242.34 | 242.98 | 238.96 | 239.56 | 239.56 | 605,904 |
| 2026-03-25 | EXPD | 143.05 | 144.32 | 141.81 | 143.18 | 143.18 | 949,621 |
| 2026-03-25 | HUM | 173.12 | 174.29 | 168.44 | 173.36 | 173.36 | 1.198e+6 |
| 2026-03-25 | CMG | 33.02 | 33.3 | 32.08 | 32.5 | 32.5 | 1.381e+7 |
| 2026-03-25 | HPE | 24.39 | 26.43 | 24.09 | 25.78 | 25.78 | 5.192e+7 |
| 2026-03-25 | EXPE | 237.34 | 245.54 | 230.6 | 236.26 | 236.26 | 1.509e+6 |
| 2026-03-25 | HWM | 241.89 | 243.55 | 240.66 | 241.51 | 241.51 | 1.602e+6 |
| 2026-03-25 | COST | 976.59 | 979.39 | 966.65 | 973.45 | 973.45 | 1.067e+6 |
| 2026-03-25 | ES | 67.66 | 68.14 | 66.18 | 66.25 | 66.25 | 3.496e+6 |
| 2026-03-25 | CRM | 185.24 | 186.93 | 179.41 | 181.51 | 181.51 | 1.257e+7 |
| 2026-03-25 | APD | 286.2 | 288.87 | 281.94 | 288.28 | 288.28 | 1.004e+6 |
| 2026-03-25 | LLY | 910.92 | 920.56 | 907.52 | 914.73 | 914.73 | 2.178e+6 |
| 2026-03-25 | APTV | 60.27 | 61.15 | 59.76 | 60.05 | 60.05 | 2.287e+6 |
| 2026-03-25 | ETR | 102.81 | 103.17 | 101.8 | 102.2 | 102.2 | 2.487e+6 |
| 2026-03-25 | CPAY | 297.68 | 301.66 | 287.86 | 291.83 | 291.83 | 416,700 |
| 2026-03-25 | HRB | 31.15 | 31.49 | 29.99 | 30.78 | 30.78 | 2.019e+6 |
| 2026-03-25 | ARE | 46.16 | 46.82 | 45.34 | 46.54 | 46.54 | 2.006e+6 |
| 2026-03-25 | IEX | 194.37 | 194.74 | 188.55 | 190.95 | 190.95 | 916,000 |
| 2026-03-25 | LUV | 40.74 | 41.67 | 39.82 | 40.19 | 40.19 | 6.659e+6 |
| 2026-03-25 | HP | 36.64 | 37.29 | 35.79 | 36.13 | 36.13 | 1.777e+6 |
| 2026-03-25 | IT | 153.6 | 154.75 | 144.22 | 150.23 | 150.23 | 1.405e+6 |
| 2026-03-25 | HSIC | 74.68 | 75.11 | 72.82 | 74.25 | 74.25 | 917,807 |
| 2026-03-25 | HIG | 136.01 | 136.74 | 134 | 134.1 | 134.1 | 1.187e+6 |
| 2026-03-25 | EPAM | 135.25 | 137 | 130.05 | 133.26 | 133.26 | 1.182e+6 |
| 2026-03-25 | HII | 406.32 | 409.41 | 399.5 | 402.56 | 402.56 | 286,115 |
| 2026-03-25 | CPB | 20.67 | 20.75 | 20.26 | 20.45 | 20.45 | 1.039e+7 |
| 2026-03-25 | ARES | 108.18 | 109.59 | 104.69 | 106.5 | 106.5 | 2.150e+6 |
| 2026-03-25 | LW | 41.12 | 41.47 | 40.41 | 41.42 | 41.42 | 2.261e+6 |
| 2026-03-25 | FDS | 200 | 201.97 | 191.23 | 193.88 | 193.88 | 823,000 |
| 2026-03-25 | COF | 186.94 | 188.97 | 183.02 | 184.44 | 184.44 | 3.286e+6 |
| 2026-03-25 | IR | 84.28 | 84.76 | 82.47 | 83.63 | 83.63 | 2.053e+6 |
| 2026-03-25 | IBM | 241.82 | 244.4 | 236.26 | 239.63 | 239.63 | 4.208e+6 |
| 2026-03-25 | EQIX | 965.42 | 973.02 | 959.49 | 961.2 | 961.2 | 380,146 |
| 2026-03-25 | HOOD | 71.83 | 74.59 | 71.75 | 72.54 | 72.54 | 2.750e+7 |