Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18201–18250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-20 | INVH | 24.65 | 24.7 | 23.96 | 24.1 | 24.1 | 1.248e+7 |
| 2026-03-20 | GPC | 99 | 99.96 | 96.08 | 96.38 | 96.38 | 3.983e+6 |
| 2026-03-20 | LUMN | 6.83 | 6.9 | 6.46 | 6.49 | 6.49 | 2.484e+7 |
| 2026-03-20 | GPN | 68 | 69.02 | 67.17 | 68.5 | 68.5 | 5.448e+6 |
| 2026-03-20 | GILD | 140.43 | 141 | 136.49 | 137.21 | 137.21 | 1.552e+7 |
| 2026-03-20 | GS | 807 | 827.23 | 804.93 | 813.53 | 813.53 | 3.918e+6 |
| 2026-03-20 | GEN | 20.37 | 20.91 | 20.04 | 20.86 | 20.86 | 3.613e+7 |
| 2026-03-20 | GWW | 1,037.76 | 1,057.36 | 1,033.21 | 1,039.85 | 1,039.85 | 494,214 |
| 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 |