Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16601–16650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | CPB | 20.69 | 20.91 | 20.52 | 20.55 | 20.55 | 7.905e+6 |
| 2026-03-24 | ARES | 102.99 | 107.45 | 102.23 | 106.04 | 106.04 | 4.052e+6 |
| 2026-03-24 | LW | 40.23 | 41.29 | 39.65 | 41.12 | 41.12 | 2.329e+6 |
| 2026-03-24 | FDS | 207.17 | 207.73 | 195.9 | 197.4 | 197.4 | 792,403 |
| 2026-03-24 | COF | 181.24 | 185.73 | 180.77 | 183.85 | 183.85 | 4.677e+6 |
| 2026-03-24 | IR | 81.11 | 83.64 | 80.55 | 83.13 | 83.13 | 2.777e+6 |
| 2026-03-24 | IBM | 244.65 | 245.3 | 236.26 | 238.83 | 238.83 | 4.152e+6 |
| 2026-03-24 | EQIX | 960.03 | 969.84 | 953.8 | 959.78 | 959.78 | 499,480 |
| 2026-03-24 | HOOD | 71.51 | 71.84 | 68.58 | 69.08 | 69.08 | 2.932e+7 |
| 2026-03-24 | CMS | 73.83 | 75.53 | 73.69 | 74.76 | 74.76 | 2.885e+6 |
| 2026-03-24 | IP | 34.52 | 36.25 | 34.52 | 35.61 | 35.61 | 8.416e+6 |
| 2026-03-24 | INCY | 89.63 | 91.7 | 89.25 | 90.62 | 90.62 | 1.584e+6 |
| 2026-03-24 | EVRG | 78.74 | 80.42 | 78.47 | 79.27 | 79.27 | 2.536e+6 |
| 2026-03-24 | LMT | 612.95 | 615.3 | 605 | 610.17 | 610.17 | 1.078e+6 |
| 2026-03-24 | LOW | 229.26 | 234.05 | 227.36 | 233.31 | 233.31 | 2.133e+6 |
| 2026-03-24 | ETSY | 51.48 | 51.48 | 47.54 | 49.46 | 49.46 | 5.684e+6 |
| 2026-03-24 | FCX | 54.11 | 56.51 | 53.87 | 56.36 | 56.36 | 1.712e+7 |
| 2026-03-24 | HST | 18.77 | 19.1 | 18.66 | 18.77 | 18.77 | 6.753e+6 |
| 2026-03-24 | COR | 319.1 | 328.27 | 316.46 | 326.52 | 326.52 | 2.107e+6 |
| 2026-03-24 | F | 11.54 | 11.74 | 11.53 | 11.7 | 11.7 | 3.190e+7 |
| 2026-03-24 | LRCX | 230.16 | 241.37 | 230.16 | 238.84 | 238.84 | 7.388e+6 |
| 2026-03-24 | CMI | 539.34 | 556.25 | 539.34 | 553.01 | 553.01 | 683,191 |
| 2026-03-24 | IFF | 66.91 | 69.22 | 66.6 | 67.9 | 67.9 | 1.401e+6 |
| 2026-03-24 | BKNG | 174.6 | 175.69 | 170.6 | 171.63 | 171.63 | 8.587e+6 |
| 2026-03-24 | AMCR | 39.01 | 39.66 | 38.85 | 39.13 | 39.13 | 5.367e+6 |
| 2026-03-24 | BKR | 61.87 | 63.86 | 61.67 | 63.28 | 63.28 | 9.964e+6 |
| 2026-03-24 | CME | 303.96 | 307.34 | 302 | 302.68 | 302.68 | 1.755e+6 |
| 2026-03-24 | BBWI | 18.34 | 18.72 | 18.04 | 18.06 | 18.06 | 5.846e+6 |
| 2026-03-24 | CA | 24.62 | 24.62 | 24.55 | 24.55 | 24.55 | 4,407 |
| 2026-03-24 | KDP | 26.2 | 26.55 | 25.91 | 25.98 | 25.98 | 8.879e+6 |
| 2026-03-24 | CRH | 102.64 | 107.16 | 102.05 | 106.13 | 106.13 | 7.792e+6 |
| 2026-03-24 | ETN | 358.69 | 374.89 | 355.66 | 373.07 | 373.07 | 2.666e+6 |
| 2026-03-24 | FRT | 102.26 | 103.78 | 101.88 | 102.02 | 102.02 | 709,026 |
| 2026-03-24 | DRI | 193.57 | 199.76 | 192.9 | 198.99 | 198.99 | 1.710e+6 |
| 2026-03-24 | APP | 455.6 | 458.1 | 427.7 | 435.91 | 435.91 | 4.052e+6 |
| 2026-03-24 | JNJ | 234.14 | 236 | 232.24 | 235.27 | 235.27 | 9.046e+6 |
| 2026-03-24 | FAST | 43.45 | 44.98 | 43.45 | 44.65 | 44.65 | 5.118e+6 |
| 2026-03-24 | CNX | 40.03 | 41.63 | 40 | 40.46 | 40.46 | 2.403e+6 |
| 2026-03-24 | ICE | 156.51 | 157.03 | 153.98 | 155.82 | 155.82 | 3.107e+6 |
| 2026-03-24 | ITW | 258.48 | 264.77 | 257.25 | 263.37 | 263.37 | 1.046e+6 |
| 2026-03-24 | EOG | 138.72 | 142.62 | 138.72 | 141.43 | 141.43 | 4.124e+6 |
| 2026-03-24 | HAL | 37.5 | 38.45 | 37.21 | 38.11 | 38.11 | 1.120e+7 |
| 2026-03-24 | J | 127.52 | 130.02 | 126.4 | 128.46 | 128.46 | 1.322e+6 |
| 2026-03-24 | ERIE | 244.28 | 246.01 | 239.01 | 239.15 | 239.15 | 171,019 |
| 2026-03-24 | CPT | 96.39 | 97.68 | 95.92 | 96.85 | 96.85 | 927,200 |
| 2026-03-24 | HD | 325.9 | 332.52 | 323.02 | 330.91 | 330.91 | 4.566e+6 |
| 2026-03-24 | BMY | 56.22 | 57.1 | 55.87 | 56.8 | 56.8 | 1.200e+7 |
| 2026-03-24 | JEF | 41.02 | 41.43 | 39.54 | 40.24 | 40.24 | 6.331e+6 |
| 2026-03-24 | COTY | 2.1 | 2.15 | 2.06 | 2.06 | 2.06 | 7.581e+6 |
| 2026-03-24 | FISV | 57.38 | 57.38 | 55.86 | 56.34 | 56.34 | 6.495e+6 |