Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17901–17950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-20 | WMB | 74.03 | 74.65 | 72.19 | 72.41 | 72.41 | 1.268e+7 |
| 2026-03-20 | USB | 50.89 | 51.15 | 50.16 | 50.73 | 50.73 | 2.163e+7 |
| 2026-03-20 | WMT | 120.4 | 121.07 | 117.79 | 118.79 | 118.79 | 5.755e+7 |
| 2026-03-20 | NDSN | 267.21 | 267.21 | 260.91 | 262.73 | 262.73 | 679,220 |
| 2026-03-20 | WRB | 66.04 | 66.54 | 65.68 | 65.74 | 65.74 | 8.514e+6 |
| 2026-03-20 | WSM | 182.08 | 182.32 | 177.37 | 178.42 | 178.42 | 3.121e+6 |
| 2026-03-20 | WST | 238.67 | 241.22 | 235.94 | 236.85 | 236.85 | 1.187e+6 |
| 2026-03-20 | SYY | 81.42 | 82.09 | 80.41 | 80.72 | 80.72 | 4.955e+6 |
| 2026-03-20 | WTW | 285.94 | 292.92 | 285.9 | 290.28 | 290.28 | 943,249 |
| 2026-03-20 | ATO | 184.95 | 185.42 | 180.43 | 180.49 | 180.49 | 3.329e+6 |
| 2026-03-20 | A | 111.32 | 112.28 | 109.93 | 111.05 | 111.05 | 4.403e+6 |
| 2026-03-20 | HON | 226.69 | 228.25 | 218.63 | 220.29 | 220.29 | 8.098e+6 |
| 2026-03-20 | AA | 57.85 | 59.69 | 55.6 | 56.36 | 56.36 | 7.745e+6 |
| 2026-03-20 | EXC | 47.51 | 48.11 | 46.18 | 46.44 | 46.44 | 1.541e+7 |
| 2026-03-20 | AAL | 10.75 | 10.83 | 10.34 | 10.43 | 10.43 | 5.838e+7 |
| 2026-03-20 | LNC | 33.36 | 33.59 | 32.88 | 33.37 | 33.37 | 6.957e+6 |
| 2026-03-20 | AAP | 47.89 | 48.75 | 46.33 | 46.83 | 46.83 | 2.439e+6 |
| 2026-03-20 | EXE | 107.54 | 108.29 | 105.6 | 106.68 | 106.68 | 9.769e+6 |
| 2026-03-20 | AAPL | 247.75 | 248.97 | 245.77 | 247.76 | 247.76 | 8.833e+7 |
| 2026-03-20 | ESS | 243.84 | 244.75 | 237.43 | 237.63 | 237.63 | 878,816 |
| 2026-03-20 | ABBV | 204.57 | 206.07 | 201.39 | 203.38 | 203.38 | 2.798e+7 |
| 2026-03-20 | EXPD | 146.79 | 147.4 | 144.86 | 146.35 | 146.35 | 1.702e+6 |
| 2026-03-20 | ABNB | 130.03 | 130.71 | 127.7 | 128.52 | 128.52 | 7.048e+6 |
| 2026-03-20 | HUM | 164.16 | 169.73 | 162.28 | 169.04 | 169.04 | 3.986e+6 |
| 2026-03-20 | ABT | 106.37 | 107.12 | 104.74 | 104.8 | 104.8 | 8.127e+7 |
| 2026-03-20 | CMG | 33.67 | 33.74 | 32.93 | 33.37 | 33.37 | 2.593e+7 |
| 2026-03-20 | ACGL | 92.28 | 92.78 | 91.66 | 92.3 | 92.3 | 4.093e+6 |
| 2026-03-20 | HPE | 22.29 | 22.42 | 21.33 | 21.55 | 21.55 | 2.442e+7 |
| 2026-03-20 | ACN | 201.79 | 205.68 | 196.82 | 198.31 | 198.31 | 4.434e+7 |
| 2026-03-20 | EXPE | 238.53 | 238.93 | 230.35 | 235.18 | 235.18 | 4.867e+6 |
| 2026-03-20 | ADBE | 242.8 | 249.09 | 241 | 248.15 | 248.15 | 1.047e+7 |
| 2026-03-20 | HWM | 231.28 | 232.9 | 227.58 | 231.11 | 231.11 | 4.337e+6 |
| 2026-03-20 | ADI | 311.15 | 312.25 | 305.95 | 309.43 | 309.43 | 7.029e+6 |
| 2026-03-20 | COST | 973.67 | 979.34 | 969.13 | 970.92 | 970.92 | 2.622e+6 |
| 2026-03-20 | ADM | 68.37 | 68.37 | 64.65 | 65.74 | 65.74 | 1.667e+7 |
| 2026-03-20 | ES | 68.09 | 68.85 | 65.54 | 65.89 | 65.89 | 7.241e+6 |
| 2026-03-20 | ADP | 211.27 | 212.79 | 208.56 | 208.69 | 208.69 | 1.908e+7 |
| 2026-03-20 | CRM | 192.73 | 195.18 | 189.52 | 194.89 | 194.89 | 2.020e+7 |
| 2026-03-20 | ADSK | 245.95 | 248.61 | 241.5 | 247.99 | 247.99 | 4.419e+6 |
| 2026-03-20 | APD | 285.28 | 285.28 | 277.41 | 279.26 | 279.26 | 2.422e+6 |
| 2026-03-20 | ADT | 6.59 | 6.62 | 6.48 | 6.51 | 6.51 | 1.644e+7 |
| 2026-03-20 | LLY | 908.98 | 923.79 | 897.74 | 905.14 | 905.14 | 4.819e+6 |
| 2026-03-20 | AEE | 109.51 | 109.89 | 105.66 | 106.06 | 106.06 | 3.376e+6 |
| 2026-03-20 | APTV | 58.52 | 58.65 | 57.16 | 57.69 | 57.69 | 8.856e+6 |
| 2026-03-20 | AEP | 127.25 | 127.99 | 124.17 | 124.75 | 124.75 | 8.611e+6 |
| 2026-03-20 | ETR | 103.45 | 103.69 | 98.7 | 99.36 | 99.36 | 5.884e+6 |
| 2026-03-20 | AES | 13.97 | 13.99 | 13.89 | 13.92 | 13.92 | 2.234e+7 |
| 2026-03-20 | CPAY | 283.01 | 288.71 | 281.16 | 287.46 | 287.46 | 897,400 |
| 2026-03-20 | AFL | 107.03 | 107.6 | 105.48 | 105.67 | 105.67 | 6.761e+6 |
| 2026-03-20 | HRB | 30.66 | 32.06 | 30.21 | 31.79 | 31.79 | 5.906e+6 |