Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18601–18650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-19 | AOS | 63.22 | 64.24 | 62.93 | 64.18 | 64.18 | 1.919e+6 |
| 2026-03-19 | EVRG | 80.8 | 81.39 | 79.69 | 80.39 | 80.39 | 2.195e+6 |
| 2026-03-19 | APA | 36.76 | 38.77 | 36.68 | 37.81 | 37.81 | 1.138e+7 |
| 2026-03-19 | LMT | 639.06 | 640 | 623.75 | 637.51 | 637.51 | 1.541e+6 |
| 2026-03-19 | APC | 18.2 | 18.49 | 18.02 | 18.08 | 18.08 | 186,047 |
| 2026-03-19 | LOW | 229.36 | 229.66 | 225.09 | 228.61 | 228.61 | 4.129e+6 |
| 2026-03-19 | AVB | 163.59 | 165.21 | 163.35 | 163.42 | 163.42 | 1.029e+6 |
| 2026-03-19 | ETSY | 53.93 | 55 | 53.55 | 54.76 | 54.76 | 1.830e+6 |
| 2026-03-19 | AWK | 134.93 | 136.4 | 133.6 | 136.13 | 136.13 | 2.105e+6 |
| 2026-03-19 | FCX | 52.36 | 53.87 | 50.68 | 53.5 | 53.5 | 2.755e+7 |
| 2026-03-19 | AXON | 505.79 | 505.96 | 491.01 | 502.18 | 502.18 | 515,865 |
| 2026-03-19 | HST | 18.81 | 18.98 | 18.63 | 18.9 | 18.9 | 8.033e+6 |
| 2026-03-19 | AXP | 291.36 | 296.68 | 290.36 | 294 | 294 | 3.027e+6 |
| 2026-03-19 | COR | 326.48 | 333.32 | 325.15 | 330.98 | 330.98 | 3.124e+6 |
| 2026-03-19 | AYI | 262.08 | 269.84 | 261.1 | 267.8 | 267.8 | 322,100 |
| 2026-03-19 | CPT | 100.53 | 100.53 | 97.88 | 98.6 | 98.6 | 982,641 |
| 2026-03-19 | AZO | 3,350.5 | 3,391.49 | 3,311.35 | 3,341.58 | 3,341.58 | 155,845 |
| 2026-03-19 | F | 11.54 | 11.61 | 11.34 | 11.5 | 11.5 | 4.742e+7 |
| 2026-03-19 | BA | 203.05 | 203.05 | 197.46 | 201.18 | 201.18 | 9.968e+6 |
| 2026-03-19 | LRCX | 218.17 | 235.14 | 215 | 233.99 | 233.99 | 1.010e+7 |
| 2026-03-19 | BAC | 46.42 | 47.19 | 46.12 | 47.01 | 47.01 | 3.860e+7 |
| 2026-03-19 | CMI | 529.65 | 541.4 | 527.22 | 538.55 | 538.55 | 854,902 |
| 2026-03-19 | BALL | 59.64 | 59.73 | 58.77 | 58.99 | 58.99 | 2.085e+6 |
| 2026-03-19 | CMS | 76.84 | 77.15 | 75.93 | 76.85 | 76.85 | 3.097e+6 |
| 2026-03-19 | BAX | 16.9 | 17.05 | 16.36 | 16.66 | 16.66 | 9.494e+6 |
| 2026-03-19 | IFF | 67.5 | 67.74 | 65.11 | 67.73 | 67.73 | 2.366e+6 |
| 2026-03-19 | BBBY | 4.8 | 4.93 | 4.63 | 4.78 | 4.78 | 1.469e+6 |
| 2026-03-19 | BKNG | 175.18 | 177.47 | 170.4 | 171.77 | 171.77 | 5.988e+6 |
| 2026-03-19 | BBY | 61.49 | 64.15 | 61 | 63.23 | 63.23 | 3.645e+6 |
| 2026-03-19 | AMCR | 39.35 | 39.42 | 38.02 | 38.69 | 38.69 | 6.701e+6 |
| 2026-03-19 | BDX | 157.51 | 159.11 | 156.45 | 156.53 | 156.53 | 2.424e+6 |
| 2026-03-19 | JBHT | 194.84 | 200.95 | 194.84 | 199.83 | 199.83 | 949,060 |
| 2026-03-19 | ENPH | 42.12 | 44.88 | 41.67 | 44.64 | 44.64 | 4.762e+6 |
| 2026-03-19 | BEN | 23.14 | 23.75 | 23 | 23.53 | 23.53 | 4.787e+6 |
| 2026-03-19 | CA | 24.83 | 24.84 | 24.78 | 24.81 | 24.81 | 1,404 |
| 2026-03-19 | BG | 122.56 | 123.75 | 120.48 | 121.31 | 121.31 | 1.952e+6 |
| 2026-03-19 | BHF | 59.42 | 60.04 | 59.25 | 59.56 | 59.56 | 440,841 |
| 2026-03-19 | BIIB | 182.18 | 185.45 | 181.68 | 183.41 | 183.41 | 768,649 |
| 2026-03-19 | J | 126.6 | 128.69 | 125.88 | 127.62 | 127.62 | 1.297e+6 |
| 2026-03-19 | BIO | 266.24 | 270.67 | 263.24 | 265 | 265 | 356,900 |
| 2026-03-19 | LEN | 93.51 | 93.8 | 91.7 | 93.23 | 93.23 | 3.543e+6 |
| 2026-03-19 | BK | 113.21 | 115.1 | 112.5 | 114.45 | 114.45 | 3.743e+6 |
| 2026-03-19 | CSGP | 42.73 | 43.57 | 41.84 | 42.82 | 42.82 | 6.127e+6 |
| 2026-03-19 | BLDR | 85.2 | 85.54 | 82.75 | 84.49 | 84.49 | 2.120e+6 |
| 2026-03-19 | CE | 58.96 | 60.97 | 58.13 | 60.3 | 60.3 | 2.222e+6 |
| 2026-03-19 | BLK | 957.2 | 972 | 949.61 | 969.6 | 969.6 | 913,314 |
| 2026-03-19 | AVGO | 311.82 | 322.59 | 307.86 | 319.17 | 319.17 | 2.352e+7 |
| 2026-03-19 | LULU | 163.04 | 167.7 | 161.32 | 165.57 | 165.57 | 3.860e+6 |
| 2026-03-19 | BR | 174.88 | 179.3 | 173.92 | 174.38 | 174.38 | 1.332e+6 |
| 2026-03-19 | FTI | 64.75 | 67.87 | 64.75 | 66.17 | 66.17 | 4.963e+6 |