Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18251–18300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-03-20 | FRT | 105.2 | 105.2 | 101.69 | 102.05 | 102.05 | 1.449e+6 |
| 2026-03-20 | EQT | 64.82 | 66.09 | 64.25 | 64.49 | 64.49 | 1.514e+7 |
| 2026-03-20 | AVGO | 319.45 | 320.84 | 309.27 | 309.86 | 309.86 | 4.333e+7 |
| 2026-03-19 | MAT | 14.88 | 15.27 | 14.8 | 15 | 15 | 6.166e+6 |
| 2026-03-19 | YUM | 157.91 | 159.26 | 156.25 | 156.25 | 156.25 | 1.832e+6 |
| 2026-03-19 | MBC | 7.6 | 7.75 | 7.38 | 7.7 | 7.7 | 3.355e+6 |
| 2026-03-19 | ZION | 52.92 | 54.13 | 52.3 | 53.87 | 53.87 | 1.715e+6 |
| 2026-03-19 | MCD | 315.99 | 316.73 | 309.33 | 309.58 | 309.58 | 3.362e+6 |
| 2026-03-19 | PM | 164.22 | 165.25 | 161.85 | 163.37 | 163.37 | 4.469e+6 |
| 2026-03-19 | MCHP | 62.59 | 63.84 | 62.12 | 62.98 | 62.98 | 1.023e+7 |
| 2026-03-19 | TXT | 88.02 | 88.86 | 87.35 | 88.69 | 88.69 | 2.300e+6 |
| 2026-03-19 | MCK | 922.67 | 934.17 | 898.07 | 898.95 | 898.95 | 899,301 |
| 2026-03-19 | SNA | 355.1 | 360.89 | 353.25 | 358.32 | 358.32 | 348,000 |
| 2026-03-19 | MCO | 430.57 | 440.11 | 430.57 | 434.76 | 434.76 | 1.217e+6 |
| 2026-03-19 | TTD | 23.21 | 24 | 22.95 | 23.51 | 23.51 | 1.750e+7 |
| 2026-03-19 | MDLZ | 56.05 | 56.48 | 55.36 | 56.01 | 56.01 | 8.864e+6 |
| 2026-03-19 | SNPS | 424.71 | 433.24 | 422.55 | 428.25 | 428.25 | 1.475e+6 |
| 2026-03-19 | MDT | 86.55 | 87.01 | 85.81 | 86.17 | 86.17 | 5.756e+6 |
| 2026-03-19 | NEE | 90.65 | 92.46 | 90.3 | 92.41 | 92.41 | 1.054e+7 |
| 2026-03-19 | MET | 67.91 | 68.54 | 67.07 | 68.09 | 68.09 | 4.306e+6 |
| 2026-03-19 | PNR | 87.2 | 89.19 | 86.29 | 88.49 | 88.49 | 1.772e+6 |
| 2026-03-19 | META | 612.15 | 613 | 602.26 | 606.7 | 606.7 | 1.325e+7 |
| 2026-03-19 | SJM | 99.29 | 100.52 | 98.39 | 99.31 | 99.31 | 2.012e+6 |
| 2026-03-19 | MGM | 35.95 | 37.51 | 35.77 | 37.14 | 37.14 | 4.146e+6 |
| 2026-03-19 | PRU | 92.5 | 93.73 | 92.14 | 92.51 | 92.51 | 2.214e+6 |
| 2026-03-19 | MHK | 100 | 100.51 | 96.11 | 98.23 | 98.23 | 1.797e+6 |
| 2026-03-19 | STLD | 164.12 | 170.14 | 161.66 | 167.04 | 167.04 | 1.605e+6 |
| 2026-03-19 | MKC | 54.51 | 54.84 | 53.11 | 53.57 | 53.57 | 4.250e+6 |
| 2026-03-19 | UNP | 236.22 | 236.33 | 231.72 | 234.18 | 234.18 | 3.514e+6 |
| 2026-03-19 | MKTX | 172.23 | 175.55 | 171.06 | 173.7 | 173.7 | 313,317 |
| 2026-03-19 | NBR | 77.81 | 82.48 | 77.81 | 79.96 | 79.96 | 314,884 |
| 2026-03-19 | MLM | 559.16 | 568.5 | 554.72 | 567.47 | 567.47 | 736,100 |
| 2026-03-19 | STX | 395.71 | 436.69 | 387.69 | 433.84 | 433.84 | 4.157e+6 |
| 2026-03-19 | MMM | 142.7 | 143.23 | 140.4 | 141.98 | 141.98 | 4.276e+6 |
| 2026-03-19 | POM | 0.3505 | 0.3815 | 0.3051 | 0.361 | 0.361 | 549,164 |
| 2026-03-19 | MNST | 74.23 | 74.91 | 73.61 | 73.74 | 73.74 | 4.532e+6 |
| 2026-03-19 | URBN | 62.74 | 66 | 62.41 | 65.19 | 65.19 | 2.182e+6 |
| 2026-03-19 | MO | 63.93 | 64.69 | 63.88 | 64 | 64 | 8.081e+6 |
| 2026-03-19 | XOM | 157.19 | 158.48 | 153.79 | 157.09 | 157.09 | 2.708e+7 |
| 2026-03-19 | MOH | 148.78 | 151.28 | 142.2 | 142.21 | 142.21 | 1.281e+6 |
| 2026-03-19 | SYK | 342.03 | 346.14 | 338.69 | 338.84 | 338.84 | 2.332e+6 |
| 2026-03-19 | MOS | 27.51 | 27.96 | 25.87 | 25.94 | 25.94 | 1.417e+7 |