Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20451–20500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-16 | CVX | 194.81 | 196.04 | 193.8 | 195.05 | 195.05 | 1.268e+7 |
| 2026-03-16 | D | 63.82 | 63.85 | 63.19 | 63.42 | 63.42 | 3.096e+6 |
| 2026-03-16 | DAL | 59.21 | 60.95 | 58.98 | 60.68 | 60.68 | 1.447e+7 |
| 2026-03-16 | DD | 45.13 | 45.9 | 45.05 | 45.22 | 45.22 | 2.854e+6 |
| 2026-03-16 | DDOG | 125.81 | 129.26 | 125.39 | 126.57 | 126.57 | 3.683e+6 |
| 2026-03-16 | DE | 580.27 | 581.24 | 569.07 | 570.81 | 570.81 | 1.151e+6 |
| 2026-03-16 | DELL | 152.58 | 157.32 | 152.21 | 156.06 | 156.06 | 7.923e+6 |
| 2026-03-16 | DG | 132.44 | 134.85 | 130.8 | 134.21 | 134.21 | 3.252e+6 |
| 2026-03-16 | DHR | 188.59 | 191.51 | 187.1 | 190.98 | 190.98 | 4.334e+6 |
| 2026-03-16 | DIS | 99.47 | 99.69 | 98.46 | 98.66 | 98.66 | 1.158e+7 |
| 2026-03-16 | DLTR | 111.73 | 115.48 | 109 | 114.36 | 114.36 | 5.311e+6 |
| 2026-03-16 | DOC | 16.85 | 17.14 | 16.77 | 17.07 | 17.07 | 7.287e+6 |
| 2026-03-16 | DOV | 206.57 | 208.75 | 205.51 | 207.42 | 207.42 | 915,400 |
| 2026-03-16 | DPZ | 400.49 | 402.17 | 392 | 392.27 | 392.27 | 1.052e+6 |
| 2026-03-16 | DTE | 149 | 149.73 | 148.35 | 149.26 | 149.26 | 1.042e+6 |
| 2026-03-16 | DVA | 150 | 151.8 | 147.76 | 148.22 | 148.22 | 1.041e+6 |
| 2026-03-16 | KEYS | 287.5 | 289.96 | 285 | 285.94 | 285.94 | 1.275e+6 |
| 2026-03-16 | KHC | 22.67 | 22.96 | 22.48 | 22.71 | 22.71 | 1.445e+7 |
| 2026-03-16 | KIM | 23.19 | 23.36 | 23 | 23.19 | 23.19 | 5.042e+6 |
| 2026-03-16 | KLAC | 1,452.05 | 1,455.17 | 1,423.33 | 1,436.41 | 1,436.41 | 955,773 |
| 2026-03-16 | KMB | 99.55 | 100.37 | 98.98 | 100.26 | 100.26 | 3.408e+6 |
| 2026-03-16 | KO | 78 | 78.43 | 77.74 | 77.82 | 77.82 | 1.176e+7 |
| 2026-03-16 | KR | 75.05 | 75.1 | 73.98 | 74.1 | 74.1 | 7.242e+6 |
| 2026-03-16 | KSS | 13.21 | 13.3 | 12.8 | 12.91 | 12.91 | 4.396e+6 |
| 2026-03-16 | L | 108.95 | 109.96 | 108.1 | 108.49 | 108.49 | 566,400 |
| 2026-03-16 | LEG | 10.29 | 10.49 | 10.24 | 10.32 | 10.32 | 1.081e+6 |
| 2026-03-16 | LHX | 360.02 | 368.57 | 360.02 | 366.21 | 366.21 | 1.383e+6 |
| 2026-03-16 | LIN | 494.29 | 498.48 | 490.89 | 497.41 | 497.41 | 2.218e+6 |
| 2026-03-16 | LYV | 153.95 | 157.46 | 153.12 | 157.06 | 157.06 | 3.215e+6 |
| 2026-03-16 | MA | 497.77 | 507.71 | 497.77 | 507.63 | 507.63 | 3.451e+6 |
| 2026-03-16 | MAA | 126.01 | 126.42 | 124.83 | 124.84 | 124.84 | 547,805 |
| 2026-03-16 | MAR | 317.62 | 322.62 | 316.35 | 321.21 | 321.21 | 1.420e+6 |
| 2026-03-16 | EMN | 69.6 | 70.99 | 69.51 | 69.57 | 69.57 | 1.437e+6 |
| 2026-03-16 | ATI | 144.9 | 148.46 | 144.9 | 147.48 | 147.48 | 1.653e+6 |
| 2026-03-16 | HOG | 17.76 | 18.05 | 17.72 | 17.82 | 17.82 | 2.585e+6 |
| 2026-03-16 | EQT | 64.07 | 64.82 | 63.78 | 64.14 | 64.14 | 6.547e+6 |
| 2026-03-16 | ATO | 190.13 | 190.13 | 187.07 | 187.82 | 187.82 | 899,100 |
| 2026-03-16 | HON | 233.72 | 235.02 | 232.36 | 233.23 | 233.23 | 3.177e+6 |
| 2026-03-16 | EXC | 50.19 | 50.33 | 49.8 | 50.29 | 50.29 | 7.549e+6 |
| 2026-03-16 | LNC | 32.63 | 33.28 | 32.45 | 33.01 | 33.01 | 2.366e+6 |
| 2026-03-16 | ESS | 249.94 | 251.65 | 245.46 | 246.44 | 246.44 | 454,607 |
| 2026-03-16 | EXPD | 143.5 | 144.85 | 142.71 | 142.79 | 142.79 | 931,500 |
| 2026-03-16 | HUM | 166.74 | 172.23 | 166.32 | 169.13 | 169.13 | 1.411e+6 |
| 2026-03-16 | CMG | 32.77 | 34.08 | 32.71 | 34.08 | 34.08 | 1.772e+7 |
| 2026-03-16 | ES | 72.58 | 72.97 | 71.28 | 72.34 | 72.34 | 2.700e+6 |
| 2026-03-16 | HPE | 21.76 | 21.97 | 21.51 | 21.71 | 21.71 | 1.652e+7 |
| 2026-03-16 | EXPE | 229.36 | 233.8 | 229.16 | 231.46 | 231.46 | 1.540e+6 |
| 2026-03-16 | HWM | 241.12 | 242.49 | 238.42 | 240.62 | 240.62 | 2.983e+6 |
| 2026-03-16 | COST | 1,009.04 | 1,011.18 | 993.99 | 1,000.29 | 1,000.29 | 1.244e+6 |
| 2026-03-16 | CRM | 194.67 | 198.14 | 194.67 | 197.85 | 197.85 | 1.342e+7 |