Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

17951–18000 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-03-20	CF	125.04	129.57	123.2	124.39	124.39	1.647e+7
2026-03-20	HAS	91.03	91.79	90.24	91.11	91.11	2.716e+6
2026-03-20	KMI	33.18	33.42	32.53	32.54	32.54	2.637e+7
2026-03-20	HBAN	15.17	15.24	14.97	15.09	15.09	4.081e+7
2026-03-20	CNP	43	43.21	41.58	41.79	41.79	1.067e+7
2026-03-20	IVZ	23.12	23.23	22.62	23.03	23.03	9.122e+6
2026-03-20	ERIE	239.48	241.9	238.45	238.99	238.99	1.473e+6
2026-03-20	JCI	133.08	133.54	128.41	129.7	129.7	8.636e+6
2026-03-20	FTV	55.5	56.14	54.73	55.22	55.22	4.696e+6
2026-03-20	JKHY	163.62	166.31	163.29	165.38	165.38	2.401e+6
2026-03-20	HRL	22.1	22.18	21.83	21.83	21.83	8.900e+6
2026-03-20	JPM	286.61	289.23	283.82	285.1	285.1	2.244e+7
2026-03-20	ECL	257.03	259.05	254.34	256.48	256.48	2.878e+6
2026-03-20	KEYS	288.04	290.74	275.27	277.53	277.53	3.873e+6
2026-03-20	CRH	101.69	101.85	99	100.11	100.11	9.818e+6
2026-03-20	KHC	21.73	21.85	21.51	21.57	21.57	2.034e+7
2026-03-20	INFO	23.48	23.48	23.25	23.33	23.33	10,600
2026-03-20	KIM	23.07	23.11	22.19	22.34	22.34	1.223e+7
2026-03-20	IPGP	122.17	122.78	114.59	115.36	115.36	744,222
2026-03-20	KLAC	1,509.6	1,533.05	1,455.2	1,496.77	1,496.77	2.188e+6
2026-03-20	GT	6.36	6.4	6.14	6.15	6.15	1.101e+7
2026-03-20	KMB	98.93	99.6	97.8	98.2	98.2	1.311e+7
2026-03-20	J	128.88	128.95	126.33	128.03	128.03	2.820e+6
2026-03-20	KO	75.57	76.05	74.39	74.75	74.75	3.330e+7
2026-03-20	ITW	259.22	260.63	254.52	256.06	256.06	2.353e+6
2026-03-20	KR	73.53	73.91	72.6	72.82	72.82	1.780e+7
2026-03-20	FISV	56.85	57.42	56.33	57.07	57.07	8.027e+6
2026-03-20	KSS	12.69	12.95	12.35	12.43	12.43	1.007e+7
2026-03-20	CA	24.66	24.66	24.61	24.65	24.65	1,077
2026-03-20	L	105.71	106.32	105.06	105.6	105.6	1.415e+6
2026-03-20	GLW	132.36	134.78	124.41	124.58	124.58	2.223e+7
2026-03-20	LEG	9.85	9.85	9.5	9.55	9.55	2.580e+6
2026-03-20	KVUE	17.28	17.44	17.15	17.19	17.19	2.975e+7
2026-03-20	LHX	363.17	366.3	350.94	352.85	352.85	2.474e+6
2026-03-20	JBL	265.72	269.06	249.96	253.57	253.57	2.157e+6
2026-03-20	LIN	492.9	495.81	484.34	488.15	488.15	6.334e+6
2026-03-20	LII	476.02	476.02	463.29	466.51	466.51	493,100
2026-03-20	LYV	152.56	154.49	148.17	148.85	148.85	5.279e+6
2026-03-20	FBIN	40.52	40.54	38.1	38.4	38.4	4.451e+6
2026-03-20	MA	491.63	498.37	490.17	495.47	495.47	5.763e+6
2026-03-20	ENPH	44.56	46.87	43.43	44.11	44.11	6.997e+6
2026-03-20	MAA	122.86	123.06	119.76	120.32	120.32	2.048e+6
2026-03-20	IBKR	67.68	67.92	65	65.47	65.47	8.997e+6
2026-03-20	MAR	322.44	324.69	316.68	319.13	319.13	3.151e+6
2026-03-20	EOG	138.28	139.83	137.18	137.66	137.66	1.569e+7
2026-03-20	EMN	68.86	69.17	64.59	65.33	65.33	5.098e+6
2026-03-20	IRM	104.74	105.58	99.51	99.61	99.61	3.054e+6
2026-03-20	ATI	145.79	148.07	139.83	141.8	141.8	3.402e+6
2026-03-20	APO	111.53	112.24	109.74	111.53	111.53	8.318e+6
2026-03-20	HOG	17.67	18.07	17.54	17.58	17.58	6.153e+6

← anterior siguiente →