Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17701–17750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-20 | ALB | 163.5 | 164.2 | 154.69 | 156.7 | 156.7 | 2.937e+6 |
| 2026-03-20 | IT | 156.47 | 161.6 | 154.82 | 161.41 | 161.41 | 3.388e+6 |
| 2026-03-20 | ALGN | 175.97 | 178.74 | 171.27 | 173.18 | 173.18 | 2.108e+6 |
| 2026-03-20 | HSIC | 72.24 | 73.36 | 71.73 | 72.29 | 72.29 | 1.314e+6 |
| 2026-03-20 | ALK | 37.8 | 38.03 | 36.72 | 36.91 | 36.91 | 4.824e+6 |
| 2026-03-20 | HIG | 131.47 | 132.96 | 130.75 | 132.65 | 132.65 | 2.414e+6 |
| 2026-03-20 | ALL | 204.06 | 207.08 | 203.33 | 205.62 | 205.62 | 3.379e+6 |
| 2026-03-20 | EPAM | 134.89 | 137.51 | 134 | 137.43 | 137.43 | 2.491e+6 |
| 2026-03-20 | ALLE | 143.81 | 144.23 | 141.26 | 142.49 | 142.49 | 1.291e+6 |
| 2026-03-20 | HII | 414.66 | 417.55 | 405.55 | 407.98 | 407.98 | 1.810e+6 |
| 2026-03-20 | CPB | 20.61 | 20.84 | 20.43 | 20.7 | 20.7 | 1.169e+7 |
| 2026-03-20 | AMD | 204.89 | 206.3 | 198.26 | 201.33 | 201.33 | 3.727e+7 |
| 2026-03-20 | ARES | 107.92 | 107.92 | 105.03 | 105.87 | 105.87 | 1.159e+7 |
| 2026-03-20 | AME | 212.25 | 213.81 | 208.26 | 209.37 | 209.37 | 2.249e+6 |
| 2026-03-20 | LW | 40.4 | 40.48 | 39.25 | 39.65 | 39.65 | 3.733e+7 |
| 2026-03-20 | AMG | 278.85 | 280.75 | 274.15 | 278.16 | 278.16 | 675,528 |
| 2026-03-20 | FDS | 208.03 | 212.42 | 206 | 209.27 | 209.27 | 2.000e+6 |
| 2026-03-20 | AMGN | 345.4 | 348.61 | 342.36 | 345.19 | 345.19 | 9.169e+6 |
| 2026-03-20 | COF | 178.48 | 180.78 | 176.78 | 180.69 | 180.69 | 1.004e+7 |
| 2026-03-20 | AMP | 429.09 | 438.4 | 429.09 | 437.34 | 437.34 | 1.825e+6 |
| 2026-03-20 | IR | 81.88 | 82.8 | 80.64 | 81.37 | 81.37 | 4.280e+6 |
| 2026-03-20 | AMT | 182.2 | 183.88 | 173.86 | 175.04 | 175.04 | 6.368e+6 |
| 2026-03-20 | IBM | 247.18 | 248.45 | 240 | 240 | 240 | 1.131e+7 |
| 2026-03-20 | AMTM | 27.06 | 27.19 | 26.63 | 26.8 | 26.8 | 3.637e+6 |
| 2026-03-20 | EQIX | 970.93 | 974.57 | 949.03 | 954.44 | 954.44 | 1.818e+6 |
| 2026-03-20 | AMZN | 207.4 | 207.54 | 204.32 | 205.37 | 205.37 | 6.369e+7 |
| 2026-03-20 | HOOD | 73.1 | 73.41 | 69.9 | 70.89 | 70.89 | 3.444e+7 |
| 2026-03-20 | AN | 183.7 | 184.07 | 180.41 | 181.46 | 181.46 | 739,646 |
| 2026-03-20 | IP | 33.58 | 33.85 | 33.08 | 33.27 | 33.27 | 1.247e+7 |
| 2026-03-20 | ANET | 134 | 135.3 | 128.9 | 131.22 | 131.22 | 1.135e+7 |
| 2026-03-20 | INCY | 92.81 | 93.34 | 90.34 | 90.78 | 90.78 | 4.389e+6 |
| 2026-03-20 | AON | 316.4 | 325.7 | 316.4 | 324.77 | 324.77 | 2.409e+6 |
| 2026-03-20 | EVRG | 80.08 | 80.55 | 77.5 | 78.05 | 78.05 | 3.790e+6 |
| 2026-03-20 | AOS | 64.07 | 64.55 | 62.98 | 63.73 | 63.73 | 2.864e+6 |
| 2026-03-20 | LMT | 635.86 | 638.51 | 622.37 | 627.43 | 627.43 | 6.511e+6 |
| 2026-03-20 | APA | 38.09 | 39.26 | 37.86 | 38.85 | 38.85 | 2.388e+7 |
| 2026-03-20 | LOW | 228.15 | 228.77 | 223.08 | 223.56 | 223.56 | 3.644e+6 |
| 2026-03-20 | APC | 18.1 | 18.42 | 17.96 | 18.04 | 18.04 | 971,892 |
| 2026-03-20 | ETSY | 54.18 | 54.67 | 52.32 | 52.84 | 52.84 | 3.372e+6 |
| 2026-03-20 | AVB | 162.7 | 163.38 | 158.95 | 159.59 | 159.59 | 1.647e+6 |
| 2026-03-20 | FCX | 52.96 | 53.81 | 51.4 | 51.98 | 51.98 | 2.501e+7 |
| 2026-03-20 | AWK | 136.12 | 136.77 | 134.18 | 134.83 | 134.83 | 4.092e+6 |
| 2026-03-20 | HST | 18.82 | 18.87 | 18.32 | 18.4 | 18.4 | 9.364e+6 |
| 2026-03-20 | AXON | 502.18 | 505.64 | 488.05 | 496.27 | 496.27 | 1.004e+6 |
| 2026-03-20 | COR | 329.89 | 332.17 | 326.05 | 326.16 | 326.16 | 3.004e+6 |
| 2026-03-20 | AXP | 294.04 | 295.57 | 290.05 | 294.57 | 294.57 | 7.117e+6 |
| 2026-03-20 | CPT | 98.17 | 98.77 | 95.67 | 96.31 | 96.31 | 2.118e+6 |
| 2026-03-20 | AYI | 266.05 | 269.54 | 264.46 | 267.87 | 267.87 | 617,100 |
| 2026-03-20 | F | 11.5 | 11.54 | 11.23 | 11.38 | 11.38 | 1.477e+8 |
| 2026-03-20 | AZO | 3,336.68 | 3,371.1 | 3,281.23 | 3,282.9 | 3,282.9 | 292,551 |