Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16801–16850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | DLTR | 106.81 | 109.15 | 103 | 106.53 | 106.53 | 2.874e+6 |
| 2026-03-24 | DOC | 16.89 | 17.09 | 16.48 | 16.52 | 16.52 | 8.096e+6 |
| 2026-03-24 | DOV | 209.91 | 216.48 | 209.33 | 215.58 | 215.58 | 900,160 |
| 2026-03-24 | DPZ | 366.27 | 366.79 | 359.67 | 360.09 | 360.09 | 880,380 |
| 2026-03-24 | DTE | 141.82 | 144.77 | 141.82 | 143.32 | 143.32 | 781,600 |
| 2026-03-24 | DVA | 152.2 | 154.69 | 151.45 | 153.28 | 153.28 | 586,639 |
| 2026-03-24 | DVN | 48.97 | 50.71 | 48.96 | 50.27 | 50.27 | 2.001e+7 |
| 2026-03-24 | KHC | 21.22 | 21.63 | 21.04 | 21.32 | 21.32 | 1.439e+7 |
| 2026-03-24 | KIM | 22.59 | 22.99 | 22.49 | 22.56 | 22.56 | 4.457e+6 |
| 2026-03-24 | KLAC | 1,482.95 | 1,580.44 | 1,479.82 | 1,564.2 | 1,564.2 | 782,723 |
| 2026-03-24 | KMB | 98.58 | 100.17 | 97.82 | 98.92 | 98.92 | 5.254e+6 |
| 2026-03-24 | KO | 74.86 | 75.69 | 74.63 | 74.67 | 74.67 | 1.565e+7 |
| 2026-03-24 | KR | 72.18 | 73.17 | 71.31 | 71.5 | 71.5 | 4.099e+6 |
| 2026-03-24 | KSS | 12.88 | 13.15 | 12.34 | 12.35 | 12.35 | 5.863e+6 |
| 2026-03-24 | L | 106.24 | 107.84 | 105.86 | 107.14 | 107.14 | 523,504 |
| 2026-03-24 | LEG | 9.9 | 10.16 | 9.86 | 10.14 | 10.14 | 842,600 |
| 2026-03-24 | LHX | 342.42 | 351.71 | 341.06 | 351.42 | 351.42 | 1.304e+6 |
| 2026-03-24 | LIN | 473.93 | 486.84 | 473.44 | 479.84 | 479.84 | 3.182e+6 |
| 2026-03-24 | LYV | 151.54 | 154.91 | 150.8 | 152.7 | 152.7 | 2.370e+6 |
| 2026-03-24 | MA | 494.79 | 501.86 | 492.39 | 498.07 | 498.07 | 2.279e+6 |
| 2026-03-24 | MAA | 120.18 | 121.72 | 119.6 | 120.33 | 120.33 | 1.131e+6 |
| 2026-03-24 | MAR | 322.73 | 325.7 | 321.32 | 323.65 | 323.65 | 1.103e+6 |
| 2026-03-24 | EMN | 67.28 | 70.69 | 67.11 | 69.95 | 69.95 | 1.011e+6 |
| 2026-03-24 | ATI | 145.82 | 151.51 | 144.48 | 149.59 | 149.59 | 2.957e+6 |
| 2026-03-24 | HOG | 17.74 | 19.19 | 17.6 | 18.61 | 18.61 | 3.887e+6 |
| 2026-03-24 | EQT | 65.52 | 67.07 | 65.02 | 65.15 | 65.15 | 9.452e+6 |
| 2026-03-24 | ATO | 180.21 | 183.63 | 179.32 | 181.57 | 181.57 | 766,600 |
| 2026-03-24 | HON | 219.41 | 223.42 | 219.38 | 220.36 | 220.36 | 3.326e+6 |
| 2026-03-24 | EXC | 47.01 | 47.79 | 46.94 | 47.29 | 47.29 | 6.663e+6 |
| 2026-03-24 | LNC | 33.84 | 34.8 | 33.61 | 34.67 | 34.67 | 2.268e+6 |
| 2026-03-24 | EXE | 107.5 | 111.82 | 107.5 | 109.04 | 109.04 | 5.746e+6 |
| 2026-03-24 | ESS | 238.41 | 242.84 | 237.4 | 240.9 | 240.9 | 302,100 |
| 2026-03-24 | EXPD | 141.54 | 143.6 | 140.95 | 141.97 | 141.97 | 1.028e+6 |
| 2026-03-24 | HUM | 168.31 | 173.95 | 166.73 | 171.36 | 171.36 | 2.042e+6 |
| 2026-03-24 | CMG | 33.02 | 33.16 | 32.49 | 32.76 | 32.76 | 1.450e+7 |
| 2026-03-24 | HPE | 22.18 | 23.91 | 22.02 | 23.9 | 23.9 | 2.824e+7 |
| 2026-03-24 | EXPE | 235.23 | 237.9 | 227.7 | 236.99 | 236.99 | 1.705e+6 |
| 2026-03-24 | HWM | 233.54 | 239.46 | 231.65 | 239.4 | 239.4 | 1.938e+6 |
| 2026-03-24 | COST | 960.67 | 979.86 | 959.61 | 972.41 | 972.41 | 1.259e+6 |
| 2026-03-24 | ES | 66.22 | 67.3 | 65.98 | 66.68 | 66.68 | 2.694e+6 |
| 2026-03-24 | CRM | 191.66 | 191.66 | 181.83 | 182.56 | 182.56 | 1.863e+7 |
| 2026-03-24 | APD | 275.1 | 286.25 | 275.04 | 284.47 | 284.47 | 1.178e+6 |
| 2026-03-24 | LLY | 905.44 | 907.11 | 894.07 | 901.47 | 901.47 | 2.573e+6 |
| 2026-03-24 | APTV | 59.38 | 61.11 | 59.32 | 60.08 | 60.08 | 2.521e+6 |
| 2026-03-24 | ETR | 100.27 | 103.12 | 100.2 | 101.96 | 101.96 | 2.291e+6 |
| 2026-03-24 | CPAY | 289.4 | 299.57 | 287.3 | 293.83 | 293.83 | 527,600 |
| 2026-03-24 | HRB | 31.37 | 31.66 | 30.92 | 30.96 | 30.96 | 1.471e+6 |
| 2026-03-24 | APH | 128.6 | 133.09 | 127.75 | 127.96 | 127.96 | 9.732e+6 |
| 2026-03-24 | ARE | 46.86 | 47.85 | 46.39 | 46.64 | 46.64 | 1.572e+6 |
| 2026-03-24 | IEX | 186.11 | 192.54 | 184.51 | 192.2 | 192.2 | 1.261e+6 |