Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17401–17450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | D | 60.14 | 60.59 | 59.37 | 59.82 | 59.82 | 5.266e+6 |
| 2026-03-23 | DAL | 66.35 | 66.56 | 64.84 | 64.96 | 64.96 | 1.819e+7 |
| 2026-03-23 | DD | 43.67 | 44.8 | 43.31 | 43.97 | 43.97 | 5.737e+6 |
| 2026-03-23 | DDOG | 125.98 | 130.58 | 124 | 129.23 | 129.23 | 3.550e+6 |
| 2026-03-23 | DE | 568.59 | 570.27 | 562.38 | 567.37 | 567.37 | 1.244e+6 |
| 2026-03-23 | DELL | 158.75 | 164.91 | 158.14 | 164.08 | 164.08 | 1.072e+7 |
| 2026-03-23 | DG | 125.49 | 125.84 | 123.17 | 124.52 | 124.52 | 2.980e+6 |
| 2026-03-23 | DHR | 192.22 | 193.34 | 188.96 | 189.6 | 189.6 | 3.147e+6 |
| 2026-03-23 | DIS | 100.22 | 100.6 | 97.86 | 97.95 | 97.95 | 1.137e+7 |
| 2026-03-23 | DLTR | 108.39 | 109.88 | 106.44 | 108.27 | 108.27 | 3.304e+6 |
| 2026-03-23 | DOC | 17.13 | 17.22 | 16.92 | 16.98 | 16.98 | 9.589e+6 |
| 2026-03-23 | DOV | 214.97 | 216.09 | 212.08 | 212.29 | 212.29 | 1.292e+6 |
| 2026-03-23 | DPZ | 373.28 | 377.08 | 363.42 | 366.8 | 366.8 | 1.131e+6 |
| 2026-03-23 | DTE | 143.13 | 143.58 | 142.03 | 142.29 | 142.29 | 1.449e+6 |
| 2026-03-23 | DVA | 152.5 | 153.14 | 150.71 | 152.21 | 152.21 | 728,000 |
| 2026-03-23 | DVN | 47.5 | 49.01 | 46.8 | 48.49 | 48.49 | 1.711e+7 |
| 2026-03-23 | KHC | 21.77 | 21.78 | 21.08 | 21.21 | 21.21 | 2.276e+7 |
| 2026-03-23 | KIM | 22.74 | 23.04 | 22.52 | 22.7 | 22.7 | 7.010e+6 |
| 2026-03-23 | KLAC | 1,531.57 | 1,571.26 | 1,508.41 | 1,509.51 | 1,509.51 | 1.174e+6 |
| 2026-03-23 | KMB | 99.69 | 100.64 | 98.56 | 99.45 | 99.45 | 5.635e+6 |
| 2026-03-23 | KO | 75.34 | 75.45 | 74.55 | 75.11 | 75.11 | 1.505e+7 |
| 2026-03-23 | KR | 72.65 | 72.65 | 71.24 | 72.32 | 72.32 | 9.871e+6 |
| 2026-03-23 | KSS | 13.01 | 13.23 | 12.75 | 13.15 | 13.15 | 5.775e+6 |
| 2026-03-23 | L | 107.35 | 108.82 | 106.34 | 106.45 | 106.45 | 537,900 |
| 2026-03-23 | LEG | 9.91 | 10.32 | 9.84 | 10.03 | 10.03 | 1.533e+6 |
| 2026-03-23 | LHX | 355.4 | 357.35 | 345 | 345.48 | 345.48 | 2.245e+6 |
| 2026-03-23 | LIN | 488.86 | 490.26 | 477.33 | 478.05 | 478.05 | 2.794e+6 |
| 2026-03-23 | LYV | 151.07 | 154.13 | 150.72 | 151.83 | 151.83 | 2.496e+6 |
| 2026-03-23 | MA | 505.18 | 506.17 | 499.52 | 499.52 | 499.52 | 2.986e+6 |
| 2026-03-23 | MAA | 121.89 | 122.95 | 120.86 | 120.91 | 120.91 | 1.267e+6 |
| 2026-03-23 | MAR | 328.27 | 332.81 | 324.82 | 325.88 | 325.88 | 1.857e+6 |
| 2026-03-23 | EMN | 66.99 | 68.88 | 66.7 | 68.01 | 68.01 | 1.384e+6 |
| 2026-03-23 | ATI | 146 | 151.82 | 145.69 | 146.38 | 146.38 | 1.646e+6 |
| 2026-03-23 | HOG | 18.05 | 18.42 | 17.66 | 17.79 | 17.79 | 4.619e+6 |
| 2026-03-23 | EQT | 63.16 | 66.31 | 62.84 | 65.05 | 65.05 | 1.129e+7 |
| 2026-03-23 | ATO | 181.31 | 182.29 | 180.52 | 181.03 | 181.03 | 1.035e+6 |
| 2026-03-23 | HON | 223.72 | 225.26 | 221.69 | 221.79 | 221.79 | 3.658e+6 |
| 2026-03-23 | EXC | 46.77 | 47.46 | 46.45 | 47.17 | 47.17 | 6.494e+6 |
| 2026-03-23 | LNC | 34.17 | 34.73 | 33.64 | 34.25 | 34.25 | 2.451e+6 |
| 2026-03-23 | EXE | 103.82 | 108.14 | 103.65 | 107 | 107 | 6.894e+6 |
| 2026-03-23 | ESS | 241.9 | 245.04 | 239.69 | 239.99 | 239.99 | 806,710 |
| 2026-03-23 | EXPD | 146.47 | 147.06 | 140.39 | 140.54 | 140.54 | 2.116e+6 |
| 2026-03-23 | HUM | 171.5 | 172.7 | 165.69 | 169.28 | 169.28 | 1.654e+6 |
| 2026-03-23 | CMG | 34.25 | 34.29 | 33.33 | 33.36 | 33.36 | 1.644e+7 |
| 2026-03-23 | HPE | 21.91 | 22.39 | 21.67 | 22.18 | 22.18 | 1.664e+7 |
| 2026-03-23 | EXPE | 238.95 | 242.08 | 234.14 | 236.65 | 236.65 | 1.993e+6 |
| 2026-03-23 | HWM | 234.91 | 241.75 | 232.5 | 235.94 | 235.94 | 2.227e+6 |
| 2026-03-23 | COST | 984.24 | 985.21 | 963.13 | 964.33 | 964.33 | 1.779e+6 |
| 2026-03-23 | ES | 66.72 | 67.52 | 65.97 | 66.85 | 66.85 | 2.904e+6 |
| 2026-03-23 | CRM | 196.6 | 197.55 | 191.52 | 194.8 | 194.8 | 1.398e+7 |