Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19851–19900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-17 | DLTR | 115.19 | 117.06 | 111.27 | 111.84 | 111.84 | 3.600e+6 |
| 2026-03-17 | DOC | 17.22 | 17.58 | 17.17 | 17.45 | 17.45 | 9.899e+6 |
| 2026-03-17 | DOV | 211.32 | 215.71 | 208.47 | 213.82 | 213.82 | 1.626e+6 |
| 2026-03-17 | DPZ | 393 | 398.18 | 391.44 | 396.18 | 396.18 | 965,107 |
| 2026-03-17 | DTE | 149.56 | 150.69 | 149.31 | 149.34 | 149.34 | 1.016e+6 |
| 2026-03-17 | DVA | 149.1 | 152.43 | 149.1 | 149.98 | 149.98 | 763,000 |
| 2026-03-17 | KEYS | 286.71 | 288.85 | 283.69 | 287.38 | 287.38 | 1.150e+6 |
| 2026-03-17 | KHC | 22.84 | 23.05 | 22.75 | 22.89 | 22.89 | 1.408e+7 |
| 2026-03-17 | KIM | 23.34 | 23.43 | 23.23 | 23.23 | 23.23 | 5.098e+6 |
| 2026-03-17 | KLAC | 1,444.88 | 1,483.12 | 1,433.08 | 1,479.47 | 1,479.47 | 853,628 |
| 2026-03-17 | KMB | 100.79 | 101.7 | 100.26 | 100.48 | 100.48 | 3.465e+6 |
| 2026-03-17 | KO | 78 | 78.3 | 77.45 | 77.58 | 77.58 | 1.490e+7 |
| 2026-03-17 | KR | 73.88 | 75 | 73.14 | 73.73 | 73.73 | 4.705e+6 |
| 2026-03-17 | KSS | 13.07 | 13.57 | 12.49 | 12.56 | 12.56 | 7.171e+6 |
| 2026-03-17 | L | 109.24 | 109.88 | 108.33 | 108.58 | 108.58 | 445,336 |
| 2026-03-17 | LEG | 10.32 | 10.45 | 10.21 | 10.21 | 10.21 | 1.054e+6 |
| 2026-03-17 | LHX | 366.22 | 369.56 | 362.4 | 368.86 | 368.86 | 1.353e+6 |
| 2026-03-17 | LIN | 497.41 | 500.34 | 493.23 | 494.05 | 494.05 | 2.471e+6 |
| 2026-03-17 | LYV | 158.9 | 160.16 | 155.68 | 155.82 | 155.82 | 1.393e+6 |
| 2026-03-17 | MA | 509.67 | 516.07 | 505.63 | 505.71 | 505.71 | 2.834e+6 |
| 2026-03-17 | MAA | 126.01 | 126.74 | 125.22 | 126.52 | 126.52 | 660,514 |
| 2026-03-17 | MAR | 324.96 | 330.19 | 324.92 | 326.64 | 326.64 | 1.054e+6 |
| 2026-03-17 | EMN | 70.27 | 72.19 | 69.64 | 71.27 | 71.27 | 1.397e+6 |
| 2026-03-17 | ATI | 148.26 | 149.6 | 147.07 | 148.83 | 148.83 | 1.698e+6 |
| 2026-03-17 | HOG | 17.9 | 18.21 | 17.51 | 17.51 | 17.51 | 3.340e+6 |
| 2026-03-17 | EQT | 64.63 | 65.5 | 59.33 | 64.25 | 64.25 | 5.882e+6 |
| 2026-03-17 | ATO | 189.07 | 189.07 | 186.52 | 186.98 | 186.98 | 691,500 |
| 2026-03-17 | HON | 233.11 | 234.35 | 227.25 | 230.15 | 230.15 | 4.224e+6 |
| 2026-03-17 | EXC | 50.55 | 50.65 | 49.93 | 50.04 | 50.04 | 9.857e+6 |
| 2026-03-17 | LNC | 33.54 | 34.24 | 33.32 | 34.09 | 34.09 | 2.230e+6 |
| 2026-03-17 | ESS | 248.44 | 249.67 | 246.76 | 248.38 | 248.38 | 341,135 |
| 2026-03-17 | EXPD | 144.1 | 144.99 | 141.65 | 143.16 | 143.16 | 809,300 |
| 2026-03-17 | HUM | 170.71 | 172.23 | 168.39 | 169.91 | 169.91 | 1.112e+6 |
| 2026-03-17 | CMG | 34.4 | 35.06 | 34.33 | 34.41 | 34.41 | 1.716e+7 |
| 2026-03-17 | HPE | 21.8 | 22.14 | 21.48 | 21.53 | 21.53 | 1.670e+7 |
| 2026-03-17 | EXPE | 236.19 | 247.86 | 235.66 | 241.25 | 241.25 | 2.047e+6 |
| 2026-03-17 | HWM | 241.54 | 242.51 | 234.15 | 240.13 | 240.13 | 2.330e+6 |
| 2026-03-17 | COST | 1,005.04 | 1,006.64 | 993.31 | 994.72 | 994.72 | 1.210e+6 |
| 2026-03-17 | ES | 72.81 | 73.01 | 71.41 | 71.59 | 71.59 | 2.279e+6 |
| 2026-03-17 | CRM | 197.72 | 201.87 | 193.96 | 194.82 | 194.82 | 1.156e+7 |
| 2026-03-17 | APD | 289.85 | 290.19 | 283.79 | 284.37 | 284.37 | 1.019e+6 |
| 2026-03-17 | LLY | 977.24 | 979.48 | 923.66 | 928.75 | 928.75 | 5.638e+6 |
| 2026-03-17 | APTV | 61.39 | 61.87 | 60.43 | 61.01 | 61.01 | 2.375e+6 |
| 2026-03-17 | ETR | 106.47 | 106.56 | 105.29 | 105.49 | 105.49 | 1.727e+6 |
| 2026-03-17 | CPAY | 313.47 | 314.78 | 297.25 | 297.94 | 297.94 | 1.160e+6 |
| 2026-03-17 | HRB | 30.97 | 31.85 | 30.97 | 31.17 | 31.17 | 1.886e+6 |
| 2026-03-17 | APH | 139.61 | 143.96 | 133.97 | 134.85 | 134.85 | 1.320e+7 |
| 2026-03-17 | IEX | 190.55 | 191.65 | 186.47 | 189.71 | 189.71 | 612,415 |
| 2026-03-17 | LUV | 40.88 | 41.83 | 40.67 | 41.12 | 41.12 | 9.830e+6 |
| 2026-03-17 | HP | 34.89 | 35.68 | 34.6 | 35.38 | 35.38 | 1.164e+6 |