Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17451–17500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | APD | 282.37 | 283.18 | 275.77 | 276.92 | 276.92 | 1.622e+6 |
| 2026-03-23 | LLY | 911.91 | 925.18 | 905.67 | 908.98 | 908.98 | 2.818e+6 |
| 2026-03-23 | APTV | 59.5 | 60.46 | 58.88 | 60.13 | 60.13 | 2.227e+6 |
| 2026-03-23 | ETR | 100.9 | 102.33 | 100.18 | 100.79 | 100.79 | 2.715e+6 |
| 2026-03-23 | CPAY | 296.23 | 301.11 | 290.4 | 293.31 | 293.31 | 630,408 |
| 2026-03-23 | HRB | 31.64 | 31.93 | 30.85 | 31.58 | 31.58 | 2.358e+6 |
| 2026-03-23 | APH | 129.12 | 133.41 | 128.58 | 130.67 | 130.67 | 7.715e+6 |
| 2026-03-23 | IEX | 188.43 | 190.17 | 186.76 | 187.94 | 187.94 | 1.571e+6 |
| 2026-03-23 | LUV | 40.85 | 41.48 | 40.28 | 40.35 | 40.35 | 8.468e+6 |
| 2026-03-23 | HP | 35.83 | 37.41 | 35.83 | 36.89 | 36.89 | 1.547e+6 |
| 2026-03-23 | IT | 164.02 | 165 | 158.48 | 162.59 | 162.59 | 1.551e+6 |
| 2026-03-23 | HSIC | 74 | 74.77 | 72.69 | 74.46 | 74.46 | 1.288e+6 |
| 2026-03-23 | HIG | 135.03 | 136.08 | 134.31 | 135.43 | 135.43 | 1.596e+6 |
| 2026-03-23 | EPAM | 139.35 | 140.4 | 135.05 | 135.72 | 135.72 | 1.218e+6 |
| 2026-03-23 | HII | 404.98 | 410.99 | 396.11 | 396.57 | 396.57 | 677,800 |
| 2026-03-23 | CPB | 20.91 | 20.91 | 20.47 | 20.63 | 20.63 | 9.874e+6 |
| 2026-03-23 | ARES | 110.87 | 111.71 | 106.24 | 107.12 | 107.12 | 3.408e+6 |
| 2026-03-23 | LW | 40.01 | 40.56 | 39.69 | 40.51 | 40.51 | 3.257e+6 |
| 2026-03-23 | FDS | 211.35 | 212.91 | 205.97 | 208.47 | 208.47 | 795,200 |
| 2026-03-23 | COF | 187.97 | 190.17 | 183.06 | 183.21 | 183.21 | 6.335e+6 |
| 2026-03-23 | IR | 83.93 | 84.71 | 82.25 | 82.27 | 82.27 | 2.073e+6 |
| 2026-03-23 | IBM | 244.69 | 249.51 | 242.92 | 246.62 | 246.62 | 4.972e+6 |
| 2026-03-23 | EQIX | 961.05 | 970.11 | 948.53 | 962.2 | 962.2 | 576,010 |
| 2026-03-23 | HOOD | 71.85 | 73.6 | 70.92 | 72.49 | 72.49 | 2.607e+7 |
| 2026-03-23 | CMS | 74.49 | 74.8 | 73.73 | 74.04 | 74.04 | 2.362e+6 |
| 2026-03-23 | IP | 34.12 | 35.75 | 33.76 | 35.04 | 35.04 | 9.053e+6 |
| 2026-03-23 | INCY | 91.16 | 92.33 | 90 | 90.45 | 90.45 | 1.416e+6 |
| 2026-03-23 | EVRG | 78.97 | 79.48 | 78.23 | 78.75 | 78.75 | 1.877e+6 |
| 2026-03-23 | LMT | 629.07 | 629.66 | 610.63 | 616.25 | 616.25 | 1.387e+6 |
| 2026-03-23 | LOW | 230.45 | 235.62 | 229.06 | 233.13 | 233.13 | 3.831e+6 |
| 2026-03-23 | ETSY | 53.43 | 54.26 | 52.06 | 52.49 | 52.49 | 2.770e+6 |
| 2026-03-23 | FCX | 54.15 | 55.19 | 53.12 | 54.82 | 54.82 | 2.489e+7 |
| 2026-03-23 | HST | 18.86 | 19.21 | 18.76 | 18.94 | 18.94 | 1.179e+7 |
| 2026-03-23 | COR | 329.01 | 330.51 | 319.46 | 319.87 | 319.87 | 1.383e+6 |
| 2026-03-23 | F | 11.79 | 11.87 | 11.58 | 11.62 | 11.62 | 4.444e+7 |
| 2026-03-23 | LRCX | 230.39 | 239.52 | 227.07 | 233.31 | 233.31 | 9.506e+6 |
| 2026-03-23 | CMI | 542.08 | 555.51 | 542.08 | 546.53 | 546.53 | 826,345 |
| 2026-03-23 | IFF | 68.11 | 69.35 | 67.8 | 68.13 | 68.13 | 1.850e+6 |
| 2026-03-23 | AMCR | 39.13 | 39.92 | 38.77 | 39.36 | 39.36 | 7.657e+6 |
| 2026-03-23 | ARE | 47.9 | 48.46 | 47.01 | 47.4 | 47.4 | 2.048e+6 |
| 2026-03-23 | CME | 305 | 307.98 | 304.52 | 306.56 | 306.56 | 1.964e+6 |
| 2026-03-23 | BBWI | 19.75 | 19.99 | 18.34 | 18.57 | 18.57 | 7.614e+6 |
| 2026-03-23 | KDP | 26.71 | 26.71 | 25.96 | 26.32 | 26.32 | 1.170e+7 |
| 2026-03-23 | ETN | 361.69 | 369.95 | 358.57 | 358.75 | 358.75 | 2.619e+6 |
| 2026-03-23 | APP | 445.93 | 473 | 445.77 | 458.95 | 458.95 | 4.584e+6 |
| 2026-03-23 | FAST | 44.39 | 45.05 | 44.12 | 44.21 | 44.21 | 6.456e+6 |
| 2026-03-23 | CNX | 39.56 | 41.23 | 39 | 40.64 | 40.64 | 2.020e+6 |
| 2026-03-23 | ITW | 261.76 | 263.73 | 259.36 | 261.1 | 261.1 | 1.650e+6 |
| 2026-03-23 | M | 18.41 | 18.67 | 17.89 | 18.03 | 18.03 | 8.221e+6 |
| 2026-03-23 | BMY | 57.63 | 57.66 | 56.42 | 56.42 | 56.42 | 1.013e+7 |