Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18551–18600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-19 | IRM | 104.43 | 105.7 | 103.57 | 104.94 | 104.94 | 1.485e+6 |
| 2026-03-19 | GL | 137.53 | 138.05 | 135.8 | 137.39 | 137.39 | 431,824 |
| 2026-03-19 | GME | 22.95 | 23.35 | 22.72 | 23.23 | 23.23 | 5.195e+6 |
| 2026-03-19 | AVY | 163.78 | 164.93 | 160.62 | 162.99 | 162.99 | 722,200 |
| 2026-03-19 | GNW | 7.95 | 8.03 | 7.87 | 7.98 | 7.98 | 2.756e+6 |
| 2026-03-19 | GOOGL | 304.01 | 308.06 | 302.35 | 307.13 | 307.13 | 2.508e+7 |
| 2026-03-19 | EL | 84.34 | 87.41 | 84.05 | 85.6 | 85.6 | 3.755e+6 |
| 2026-03-19 | CRH | 98.67 | 101.12 | 98.67 | 100.65 | 100.65 | 5.810e+6 |
| 2026-03-19 | GT | 6.32 | 6.5 | 6.25 | 6.36 | 6.36 | 9.701e+6 |
| 2026-03-19 | GPC | 99.8 | 100.52 | 98.14 | 99.09 | 99.09 | 2.243e+6 |
| 2026-03-19 | GPN | 68.92 | 70.72 | 67.37 | 68.18 | 68.18 | 4.390e+6 |
| 2026-03-19 | GS | 792.93 | 816.18 | 790.59 | 809.5 | 809.5 | 1.766e+6 |
| 2026-03-19 | GWW | 1,039.82 | 1,051.54 | 1,035.63 | 1,040.94 | 1,040.94 | 321,144 |
| 2026-03-19 | HAS | 91.31 | 91.9 | 90.48 | 91.36 | 91.36 | 1.698e+6 |
| 2026-03-19 | ARE | 47.42 | 48.84 | 47.22 | 48.75 | 48.75 | 1.399e+6 |
| 2026-03-19 | IPGP | 113.85 | 123.46 | 112 | 122.78 | 122.78 | 418,087 |
| 2026-03-19 | HBAN | 15.05 | 15.3 | 14.89 | 15.17 | 15.17 | 1.982e+7 |
| 2026-03-19 | IVZ | 22.85 | 23.42 | 22.77 | 23.13 | 23.13 | 4.292e+6 |
| 2026-03-19 | FAST | 44.85 | 44.85 | 43.85 | 44.25 | 44.25 | 8.655e+6 |
| 2026-03-19 | JCI | 131.55 | 133.8 | 130.73 | 133.25 | 133.25 | 3.712e+6 |
| 2026-03-19 | JKHY | 165.09 | 168 | 163.67 | 164.43 | 164.43 | 842,500 |
| 2026-03-19 | FTV | 54.29 | 55.87 | 54.05 | 55.55 | 55.55 | 4.137e+6 |
| 2026-03-19 | JPM | 285.42 | 288.03 | 283.17 | 286.5 | 286.5 | 9.847e+6 |
| 2026-03-19 | KEYS | 280.1 | 293.13 | 276.08 | 290.21 | 290.21 | 1.544e+6 |
| 2026-03-19 | HPQ | 18.15 | 18.89 | 18.01 | 18.48 | 18.48 | 1.707e+7 |
| 2026-03-19 | DASH | 162.58 | 165.32 | 156.41 | 159.26 | 159.26 | 5.040e+6 |
| 2026-03-19 | KHC | 22.08 | 22.33 | 21.72 | 21.76 | 21.76 | 1.525e+7 |
| 2026-03-19 | KIM | 22.84 | 23.15 | 22.75 | 23.09 | 23.09 | 5.564e+6 |
| 2026-03-19 | KLAC | 1,435.81 | 1,516.07 | 1,418.49 | 1,509.6 | 1,509.6 | 999,963 |
| 2026-03-19 | KMB | 98.47 | 99.25 | 97.55 | 98.58 | 98.58 | 5.110e+6 |
| 2026-03-19 | KEY | 18.98 | 19.41 | 18.73 | 19.28 | 19.28 | 1.889e+7 |
| 2026-03-19 | KO | 76 | 76.45 | 75.53 | 75.55 | 75.55 | 1.302e+7 |
| 2026-03-19 | KR | 73.15 | 74.68 | 73.15 | 73.37 | 73.37 | 6.612e+6 |
| 2026-03-19 | BBWI | 19.82 | 20.45 | 19.63 | 20.33 | 20.33 | 3.716e+6 |
| 2026-03-19 | KVUE | 17.33 | 17.37 | 17.12 | 17.22 | 17.22 | 2.402e+7 |
| 2026-03-19 | KSS | 12.05 | 12.99 | 11.95 | 12.85 | 12.85 | 5.785e+6 |
| 2026-03-19 | CPRT | 32.98 | 33.32 | 32.2 | 32.52 | 32.52 | 8.353e+6 |
| 2026-03-19 | L | 106.15 | 106.65 | 104.62 | 105.65 | 105.65 | 783,846 |
| 2026-03-19 | LEG | 9.73 | 9.89 | 9.68 | 9.83 | 9.83 | 1.064e+6 |
| 2026-03-19 | HSY | 210.58 | 211.09 | 207.54 | 208.98 | 208.98 | 2.275e+6 |
| 2026-03-19 | LHX | 364.33 | 366.79 | 356.41 | 363.7 | 363.7 | 1.115e+6 |
| 2026-03-19 | LIN | 488.68 | 491.78 | 483.46 | 489.8 | 489.8 | 2.745e+6 |
| 2026-03-19 | LYV | 155.54 | 156.44 | 152.19 | 154.19 | 154.19 | 1.795e+6 |
| 2026-03-19 | MA | 489.68 | 496.23 | 486.48 | 490.3 | 490.3 | 3.285e+6 |
| 2026-03-19 | GILD | 141.42 | 142.09 | 140.12 | 141.11 | 141.11 | 7.311e+6 |
| 2026-03-19 | JBL | 253.15 | 267.57 | 252.96 | 265.25 | 265.25 | 1.734e+6 |
| 2026-03-19 | ERIE | 243.05 | 243.98 | 233.86 | 239.54 | 239.54 | 210,043 |
| 2026-03-19 | MAA | 123.93 | 124.65 | 122.77 | 123 | 123 | 1.044e+6 |
| 2026-03-19 | MAR | 322.86 | 326.19 | 319.43 | 324.25 | 324.25 | 1.278e+6 |
| 2026-03-19 | INVH | 24.56 | 24.84 | 24.54 | 24.7 | 24.7 | 8.105e+6 |