Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18501–18550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-19 | SIG | 81.69 | 92.47 | 81.18 | 89.21 | 89.21 | 3.016e+6 |
| 2026-03-19 | NSC | 283.12 | 283.45 | 276.85 | 276.99 | 276.99 | 2.011e+6 |
| 2026-03-19 | WBD | 27.36 | 27.7 | 27.29 | 27.63 | 27.63 | 2.748e+7 |
| 2026-03-19 | SCHW | 93.03 | 93.81 | 92.45 | 93.65 | 93.65 | 8.001e+6 |
| 2026-03-19 | WEC | 114.88 | 115.69 | 113.65 | 114.66 | 114.66 | 1.961e+6 |
| 2026-03-19 | POOL | 202.5 | 204.2 | 199.5 | 202.85 | 202.85 | 631,500 |
| 2026-03-19 | WELL | 207.92 | 210.22 | 204.75 | 205.39 | 205.39 | 2.535e+6 |
| 2026-03-19 | WHR | 53.84 | 54.97 | 53.39 | 54.24 | 54.24 | 2.231e+6 |
| 2026-03-19 | WMB | 72.86 | 75.09 | 72.86 | 74.06 | 74.06 | 6.635e+6 |
| 2026-03-19 | WMT | 121.91 | 122.26 | 118.8 | 120.61 | 120.61 | 1.793e+7 |
| 2026-03-19 | WRB | 67.52 | 67.7 | 65.9 | 66.22 | 66.22 | 2.167e+6 |
| 2026-03-19 | VRT | 258.44 | 271.1 | 256.04 | 269.17 | 269.17 | 7.085e+6 |
| 2026-03-19 | TFC | 43.15 | 43.73 | 42.68 | 43.42 | 43.42 | 1.101e+7 |
| 2026-03-19 | WSM | 180.19 | 184.39 | 175.5 | 182.58 | 182.58 | 1.498e+6 |
| 2026-03-19 | PSKY | 8.89 | 9 | 8.62 | 8.96 | 8.96 | 1.072e+7 |
| 2026-03-19 | WST | 237.08 | 243.23 | 237.08 | 240.15 | 240.15 | 818,947 |
| 2026-03-19 | WTW | 287.3 | 289.79 | 283.55 | 286.27 | 286.27 | 502,000 |
| 2026-03-19 | PKG | 207.82 | 207.82 | 201.48 | 204.39 | 204.39 | 1.514e+6 |
| 2026-03-19 | TROW | 87 | 88.05 | 86.33 | 87.09 | 87.09 | 2.483e+6 |
| 2026-03-19 | A | 110.42 | 112.34 | 110.24 | 111.5 | 111.5 | 2.759e+6 |
| 2026-03-19 | AA | 59.78 | 59.78 | 55.71 | 58.56 | 58.56 | 1.055e+7 |
| 2026-03-19 | HON | 226.92 | 229.35 | 225.76 | 227.78 | 227.78 | 3.032e+6 |
| 2026-03-19 | AAL | 10.51 | 10.99 | 10.51 | 10.8 | 10.8 | 5.748e+7 |
| 2026-03-19 | EXC | 49.45 | 49.57 | 47.86 | 48.01 | 48.01 | 8.765e+6 |
| 2026-03-19 | AAP | 48.07 | 48.66 | 46.66 | 48.13 | 48.13 | 2.317e+6 |
| 2026-03-19 | LNC | 33.19 | 33.77 | 32.78 | 33.17 | 33.17 | 2.183e+6 |
| 2026-03-19 | AAPL | 249.17 | 251.6 | 247.07 | 248.73 | 248.73 | 3.486e+7 |
| 2026-03-19 | EXE | 106.11 | 111.12 | 105.86 | 107.31 | 107.31 | 9.119e+6 |
| 2026-03-19 | ABBV | 206.65 | 208.7 | 202.62 | 204.53 | 204.53 | 7.007e+6 |
| 2026-03-19 | ESS | 243.55 | 245.64 | 242.8 | 243.65 | 243.65 | 507,300 |
| 2026-03-19 | ABNB | 129.95 | 131.4 | 128.76 | 130.79 | 130.79 | 3.542e+6 |
| 2026-03-19 | EXPD | 144.03 | 148.51 | 143.14 | 147.24 | 147.24 | 1.313e+6 |
| 2026-03-19 | ABT | 108.05 | 109.08 | 106.47 | 106.52 | 106.52 | 1.047e+7 |
| 2026-03-19 | HUM | 169.89 | 172.21 | 164.63 | 165.61 | 165.61 | 1.503e+6 |
| 2026-03-19 | ACGL | 93.33 | 93.48 | 91.43 | 92.17 | 92.17 | 2.001e+6 |
| 2026-03-19 | CMG | 32.3 | 33.33 | 32.23 | 32.94 | 32.94 | 1.613e+7 |
| 2026-03-19 | ACN | 185.43 | 206.23 | 185.43 | 201.84 | 201.84 | 1.061e+7 |
| 2026-03-19 | HPE | 21.1 | 22.04 | 21.03 | 21.98 | 21.98 | 1.030e+7 |
| 2026-03-19 | ADBE | 246.96 | 250.4 | 244.27 | 245.99 | 245.99 | 4.460e+6 |
| 2026-03-19 | EXPE | 232.79 | 244.06 | 232.79 | 239.41 | 239.41 | 1.742e+6 |
| 2026-03-19 | ADI | 303.37 | 313.59 | 300.91 | 310.44 | 310.44 | 3.289e+6 |
| 2026-03-19 | HWM | 237.77 | 239.2 | 230.88 | 232.84 | 232.84 | 3.029e+6 |
| 2026-03-19 | ADM | 69.96 | 70.16 | 67.68 | 68.19 | 68.19 | 5.366e+6 |
| 2026-03-19 | COST | 984.41 | 987.36 | 969.01 | 973.37 | 973.37 | 1.340e+6 |
| 2026-03-19 | ADP | 210.74 | 214.3 | 209 | 210.66 | 210.66 | 3.287e+6 |
| 2026-03-19 | ES | 71.88 | 72.18 | 68.61 | 68.8 | 68.8 | 4.626e+6 |
| 2026-03-19 | ADSK | 248.98 | 255.34 | 246.08 | 247.65 | 247.65 | 2.148e+6 |
| 2026-03-19 | CRM | 195.1 | 199.9 | 192.81 | 194.5 | 194.5 | 9.254e+6 |
| 2026-03-19 | ADT | 6.45 | 6.65 | 6.45 | 6.59 | 6.59 | 9.210e+6 |
| 2026-03-19 | APD | 277.92 | 285.98 | 277.26 | 282.38 | 282.38 | 1.509e+6 |