Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18001–18050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-03-20 | LRCX | 234.32 | 236.84 | 222.05 | 228.36 | 228.36 | 2.618e+7 |
| 2026-03-20 | BA | 201.05 | 201.99 | 192.54 | 195.12 | 195.12 | 1.293e+7 |
| 2026-03-20 | CMI | 537.46 | 541.01 | 523.91 | 531.87 | 531.87 | 1.179e+6 |
| 2026-03-20 | BAC | 47.13 | 47.46 | 46.69 | 47.16 | 47.16 | 7.806e+7 |
| 2026-03-20 | CMS | 76.85 | 76.98 | 73.62 | 73.85 | 73.85 | 4.729e+6 |
| 2026-03-20 | BALL | 59.03 | 59.08 | 56.63 | 57.06 | 57.06 | 4.389e+6 |
| 2026-03-20 | IFF | 68.42 | 68.56 | 66.19 | 66.62 | 66.62 | 2.942e+6 |
| 2026-03-20 | BAX | 16.53 | 16.8 | 16.08 | 16.15 | 16.15 | 1.915e+7 |
| 2026-03-20 | AMAT | 359.33 | 361.55 | 346.23 | 356.62 | 356.62 | 1.759e+7 |
| 2026-03-20 | BBBY | 4.75 | 4.8 | 4.62 | 4.67 | 4.67 | 1.132e+6 |
| 2026-03-20 | AMCR | 38.5 | 39 | 38.06 | 38.28 | 38.28 | 4.652e+7 |
| 2026-03-20 | BBY | 63.04 | 63.14 | 61.17 | 61.86 | 61.86 | 9.930e+6 |
| 2026-03-20 | ARE | 48.16 | 48.41 | 46.45 | 46.65 | 46.65 | 4.611e+6 |
| 2026-03-20 | BDX | 156.46 | 158.11 | 153.75 | 154.13 | 154.13 | 3.724e+6 |
| 2026-03-20 | BBWI | 20.02 | 20.15 | 19.27 | 19.41 | 19.41 | 5.524e+6 |
| 2026-03-20 | BEN | 23.57 | 23.59 | 22.88 | 23.12 | 23.12 | 1.152e+7 |
| 2026-03-20 | KDP | 26.94 | 27.04 | 26.33 | 26.36 | 26.36 | 1.832e+7 |
| 2026-03-20 | BG | 122.18 | 122.6 | 115.99 | 117.44 | 117.44 | 5.277e+6 |
| 2026-03-20 | DHI | 137.15 | 137.35 | 131.35 | 132.72 | 132.72 | 6.729e+6 |
| 2026-03-20 | BHF | 59.5 | 59.7 | 59.05 | 59.35 | 59.35 | 882,322 |
| 2026-03-20 | FDX | 380.82 | 383.18 | 356.54 | 358.85 | 358.85 | 6.968e+6 |
| 2026-03-20 | BIIB | 183.13 | 183.69 | 180.47 | 181.46 | 181.46 | 2.214e+6 |
| 2026-03-20 | LEN | 92.81 | 93.28 | 89.15 | 90.07 | 90.07 | 6.642e+6 |
| 2026-03-20 | BIO | 267.43 | 267.73 | 262.05 | 264.49 | 264.49 | 462,439 |
| 2026-03-20 | CSGP | 42.24 | 43.27 | 41.96 | 42.9 | 42.9 | 1.518e+7 |
| 2026-03-20 | BK | 114.4 | 114.92 | 113.31 | 114.49 | 114.49 | 7.451e+6 |
| 2026-03-20 | CE | 59.73 | 60.59 | 56.27 | 56.92 | 56.92 | 2.747e+6 |
| 2026-03-20 | BLDR | 83.8 | 84.48 | 80 | 81.22 | 81.22 | 3.944e+6 |
| 2026-03-20 | LULU | 165.16 | 166.69 | 161.21 | 162.82 | 162.82 | 4.942e+6 |
| 2026-03-20 | BLK | 970.26 | 971.79 | 945.52 | 957.91 | 957.91 | 1.410e+6 |
| 2026-03-20 | FTI | 66.07 | 66.45 | 64.57 | 65.22 | 65.22 | 9.920e+6 |
| 2026-03-20 | BR | 173.96 | 176.46 | 172.95 | 174.36 | 174.36 | 6.161e+6 |
| 2026-03-20 | EXR | 135.04 | 136.07 | 129.47 | 130.26 | 130.26 | 2.102e+6 |
| 2026-03-20 | BRK-B | 481.63 | 485.12 | 479.66 | 480.94 | 480.94 | 7.786e+6 |
| 2026-03-20 | HUBB | 483.11 | 490.15 | 473.6 | 475.74 | 475.74 | 1.019e+6 |
| 2026-03-20 | BRO | 66.63 | 68.14 | 66.36 | 66.86 | 66.86 | 6.025e+6 |
| 2026-03-20 | GOOG | 304.07 | 304.37 | 296.75 | 298.79 | 298.79 | 3.476e+7 |
| 2026-03-20 | BSX | 69.77 | 70.65 | 69.38 | 69.48 | 69.48 | 2.013e+7 |
| 2026-03-20 | FANG | 189.27 | 193.62 | 188.98 | 191.49 | 191.49 | 4.607e+6 |
| 2026-03-20 | BWA | 51.89 | 52.71 | 51.6 | 52.23 | 52.23 | 5.879e+6 |
| 2026-03-20 | INTU | 443.12 | 461.44 | 439.32 | 454.16 | 454.16 | 4.719e+6 |
| 2026-03-20 | BX | 111.61 | 112.07 | 108.68 | 109.42 | 109.42 | 5.070e+7 |