Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18851–18900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-03-19 | HOLX | 75.15 | 75.44 | 75.14 | 75.33 | 75.33 | 1.963e+6 |
| 2026-03-19 | EMN | 67.88 | 68.89 | 67.18 | 68.76 | 68.76 | 2.083e+6 |
| 2026-03-19 | LUMN | 6.41 | 6.85 | 6.41 | 6.76 | 6.76 | 1.049e+7 |
| 2026-03-19 | COIN | 195.34 | 205.5 | 191.87 | 202.91 | 202.91 | 9.273e+6 |
| 2026-03-19 | ATI | 144.76 | 149.06 | 141.88 | 147.54 | 147.54 | 1.706e+6 |
| 2026-03-19 | HOG | 17.09 | 17.68 | 17.09 | 17.6 | 17.6 | 3.112e+6 |
| 2026-03-19 | EQT | 64.14 | 66.96 | 63.67 | 64.5 | 64.5 | 1.326e+7 |
| 2026-03-19 | ICE | 156.94 | 159.17 | 155.96 | 158.5 | 158.5 | 3.287e+6 |
| 2026-03-19 | ATO | 185.13 | 186.21 | 183.42 | 184.9 | 184.9 | 1.082e+6 |
| 2026-03-19 | AJG | 210.13 | 212.82 | 207.83 | 209.68 | 209.68 | 2.050e+6 |
| 2026-03-19 | CNP | 42.97 | 43.31 | 42.58 | 43.01 | 43.01 | 3.866e+6 |
| 2026-03-19 | LITE | 678.99 | 775 | 670 | 772.13 | 772.13 | 7.567e+6 |
| 2026-03-19 | MAC | 18.59 | 18.97 | 18.59 | 18.79 | 18.79 | 1.080e+6 |
| 2026-03-18 | RSG | 223.41 | 224.8 | 221.36 | 221.36 | 221.36 | 1.155e+6 |
| 2026-03-18 | SATS | 111.59 | 113.03 | 107.49 | 107.75 | 107.75 | 4.119e+6 |
| 2026-03-18 | MAT | 15.5 | 15.72 | 14.9 | 14.91 | 14.91 | 4.621e+6 |
| 2026-03-18 | RCL | 275 | 277.14 | 268.69 | 269.52 | 269.52 | 2.270e+6 |
| 2026-03-18 | SBAC | 184.33 | 185.36 | 181.37 | 181.93 | 181.93 | 620,400 |
| 2026-03-18 | MBC | 8.12 | 8.23 | 7.73 | 7.73 | 7.73 | 2.727e+6 |
| 2026-03-18 | OXY | 58.24 | 58.82 | 57.95 | 58.38 | 58.38 | 1.611e+7 |
| 2026-03-18 | SBNY | 0.55 | 0.72 | 0.55 | 0.72 | 0.72 | 8,124 |
| 2026-03-18 | MCD | 323.77 | 324.5 | 315.24 | 315.73 | 315.73 | 3.038e+6 |
| 2026-03-18 | ORLY | 88.5 | 88.69 | 87.09 | 87.72 | 87.72 | 5.397e+6 |
| 2026-03-18 | SBUX | 95.63 | 96.37 | 92.02 | 92.12 | 92.12 | 7.598e+6 |
| 2026-03-18 | MCHP | 63.68 | 65.46 | 63.68 | 64.39 | 64.39 | 1.022e+7 |
| 2026-03-18 | ULTA | 519.31 | 533.57 | 519.25 | 520.65 | 520.65 | 968,831 |
| 2026-03-18 | SE | 86.47 | 86.57 | 84.3 | 84.47 | 84.47 | 3.271e+6 |
| 2026-03-18 | MCK | 938.94 | 944.42 | 916.61 | 920.35 | 920.35 | 767,412 |
| 2026-03-18 | NDAQ | 85.9 | 86.21 | 85.18 | 85.44 | 85.44 | 2.144e+6 |
| 2026-03-18 | SEDG | 42.5 | 45.42 | 42.5 | 44.88 | 44.88 | 4.130e+6 |
| 2026-03-18 | MCO | 434.84 | 443.31 | 433.82 | 437.63 | 437.63 | 1.432e+6 |
| 2026-03-18 | MSCI | 552.23 | 559.1 | 551.4 | 554.74 | 554.74 | 474,139 |
| 2026-03-18 | SEE | 41.82 | 41.86 | 41.6 | 41.74 | 41.74 | 3.153e+6 |
| 2026-03-18 | MDLZ | 56.88 | 57.05 | 55.79 | 55.99 | 55.99 | 9.253e+6 |
| 2026-03-18 | MPC | 233.61 | 237.86 | 231.26 | 235.34 | 235.34 | 3.007e+6 |
| 2026-03-18 | SHW | 315.53 | 317.49 | 309.45 | 311.31 | 311.31 | 2.092e+6 |
| 2026-03-18 | MDT | 87.33 | 88.01 | 86.35 | 86.5 | 86.5 | 7.082e+6 |
| 2026-03-18 | SYY | 83.19 | 83.51 | 81.86 | 81.89 | 81.89 | 2.574e+6 |
| 2026-03-18 | T | 27.43 | 27.51 | 27.11 | 27.13 | 27.13 | 3.490e+7 |
| 2026-03-18 | MET | 68.36 | 69.07 | 67.99 | 68.08 | 68.08 | 3.814e+6 |
| 2026-03-18 | PHM | 120.75 | 121.78 | 116.95 | 117.08 | 117.08 | 1.731e+6 |
| 2026-03-18 | TAP | 42.21 | 42.69 | 41.83 | 41.9 | 41.9 | 2.942e+6 |