Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19251–19300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-18 | KLAC | 1,477.44 | 1,511.15 | 1,457.29 | 1,480.48 | 1,480.48 | 883,000 |
| 2026-03-18 | KMB | 99.44 | 99.44 | 97.82 | 98.72 | 98.72 | 4.353e+6 |
| 2026-03-18 | KO | 77.08 | 77.13 | 75.85 | 75.97 | 75.97 | 1.313e+7 |
| 2026-03-18 | KR | 73.65 | 74 | 72.37 | 72.9 | 72.9 | 6.349e+6 |
| 2026-03-18 | KSS | 12.69 | 12.72 | 11.92 | 12.03 | 12.03 | 8.282e+6 |
| 2026-03-18 | L | 108.02 | 108.51 | 106.02 | 106.16 | 106.16 | 662,049 |
| 2026-03-18 | LEG | 10.15 | 10.17 | 9.83 | 9.85 | 9.85 | 1.158e+6 |
| 2026-03-18 | LHX | 369.5 | 374.37 | 367.8 | 368.38 | 368.38 | 1.250e+6 |
| 2026-03-18 | LIN | 491.44 | 494.47 | 488.38 | 488.57 | 488.57 | 2.201e+6 |
| 2026-03-18 | LYV | 155.1 | 158.64 | 153.73 | 156.47 | 156.47 | 1.921e+6 |
| 2026-03-18 | MA | 502.88 | 502.88 | 487.08 | 487.63 | 487.63 | 3.459e+6 |
| 2026-03-18 | MAA | 125.82 | 126.19 | 124.1 | 124.28 | 124.28 | 1.146e+6 |
| 2026-03-18 | MAR | 325.35 | 328.7 | 321.56 | 321.88 | 321.88 | 1.400e+6 |
| 2026-03-18 | EMN | 71 | 71.7 | 68.85 | 68.91 | 68.91 | 2.245e+6 |
| 2026-03-18 | ATI | 149.02 | 152 | 148.7 | 149.64 | 149.64 | 1.267e+6 |
| 2026-03-18 | HOG | 17.4 | 17.9 | 17.1 | 17.19 | 17.19 | 2.876e+6 |
| 2026-03-18 | EQT | 64.26 | 64.43 | 61.94 | 63.35 | 63.35 | 7.274e+6 |
| 2026-03-18 | ATO | 185.86 | 186.45 | 185.1 | 185.25 | 185.25 | 2.134e+6 |
| 2026-03-18 | HON | 230.29 | 231.79 | 227.31 | 228.66 | 228.66 | 3.255e+6 |
| 2026-03-18 | EXC | 49.76 | 49.88 | 49.21 | 49.25 | 49.25 | 9.316e+6 |
| 2026-03-18 | LNC | 33.74 | 34.46 | 33.34 | 33.34 | 33.34 | 2.835e+6 |
| 2026-03-18 | ESS | 246.63 | 247.6 | 243.66 | 244.07 | 244.07 | 448,400 |
| 2026-03-18 | EXPD | 142.83 | 144.69 | 142.7 | 144.62 | 144.62 | 855,100 |
| 2026-03-18 | HUM | 168.15 | 171.55 | 166.71 | 169.56 | 169.56 | 1.483e+6 |
| 2026-03-18 | CMG | 34.03 | 34.06 | 32.62 | 32.64 | 32.64 | 1.901e+7 |
| 2026-03-18 | HPE | 21.57 | 21.86 | 21.3 | 21.39 | 21.39 | 1.057e+7 |
| 2026-03-18 | EXPE | 236.89 | 242.3 | 234.95 | 240.04 | 240.04 | 1.357e+6 |
| 2026-03-18 | HWM | 242.17 | 245.12 | 240.87 | 241.82 | 241.82 | 2.521e+6 |
| 2026-03-18 | COST | 988.93 | 992.54 | 976.72 | 978.5 | 978.5 | 1.434e+6 |
| 2026-03-18 | ES | 71.35 | 72.39 | 71 | 71.88 | 71.88 | 3.030e+6 |
| 2026-03-18 | CRM | 192.92 | 195.67 | 192.16 | 193.86 | 193.86 | 1.053e+7 |
| 2026-03-18 | APD | 283.97 | 286.9 | 279.58 | 279.67 | 279.67 | 1.273e+6 |
| 2026-03-18 | LLY | 923.41 | 927.4 | 903.55 | 916.47 | 916.47 | 3.444e+6 |
| 2026-03-18 | APTV | 59.86 | 60.93 | 59.35 | 59.41 | 59.41 | 2.212e+6 |
| 2026-03-18 | ETR | 104.94 | 105.11 | 103.4 | 103.69 | 103.69 | 2.510e+6 |
| 2026-03-18 | CPAY | 295.55 | 299.85 | 284.74 | 285.92 | 285.92 | 766,011 |
| 2026-03-18 | HRB | 30.91 | 31.38 | 30.48 | 30.49 | 30.49 | 1.985e+6 |
| 2026-03-18 | APH | 135.03 | 136.35 | 126.22 | 127.56 | 127.56 | 1.262e+7 |
| 2026-03-18 | IEX | 188.27 | 191.41 | 188.27 | 189.48 | 189.48 | 698,716 |
| 2026-03-18 | LUV | 40.98 | 41.39 | 40.02 | 40.19 | 40.19 | 1.097e+7 |
| 2026-03-18 | HP | 35.37 | 36.3 | 35.06 | 35.94 | 35.94 | 1.541e+6 |
| 2026-03-18 | IT | 160.59 | 161.75 | 156.91 | 158.12 | 158.12 | 1.231e+6 |
| 2026-03-18 | HSIC | 74.43 | 74.53 | 72.99 | 73.12 | 73.12 | 1.127e+6 |
| 2026-03-18 | HIG | 135 | 135.38 | 132.46 | 132.71 | 132.71 | 1.167e+6 |
| 2026-03-18 | EPAM | 135.51 | 137.52 | 133.61 | 133.98 | 133.98 | 845,025 |
| 2026-03-18 | HII | 424.69 | 433.41 | 422.13 | 427.99 | 427.99 | 454,247 |
| 2026-03-18 | CPB | 20.96 | 21.04 | 20.5 | 20.71 | 20.71 | 1.125e+7 |
| 2026-03-18 | ARES | 104.81 | 110.39 | 103.75 | 105.97 | 105.97 | 4.216e+6 |
| 2026-03-18 | LW | 40.12 | 41.37 | 39.85 | 41.09 | 41.09 | 2.828e+6 |
| 2026-03-18 | FDS | 206 | 210.74 | 203.83 | 207.82 | 207.82 | 904,904 |