Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20501–20550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-16 | APD | 288.39 | 288.48 | 283.75 | 287.36 | 287.36 | 1.225e+6 |
| 2026-03-16 | LLY | 990.28 | 996.45 | 973.83 | 987.42 | 987.42 | 2.290e+6 |
| 2026-03-16 | APTV | 59.94 | 61.36 | 59.71 | 60.63 | 60.63 | 3.170e+6 |
| 2026-03-16 | ETR | 106.13 | 106.13 | 104.96 | 105.59 | 105.59 | 1.751e+6 |
| 2026-03-16 | CPAY | 321.19 | 322.22 | 305.17 | 310.22 | 310.22 | 644,741 |
| 2026-03-16 | HRB | 30.5 | 30.95 | 30.18 | 30.62 | 30.62 | 2.376e+6 |
| 2026-03-16 | APH | 136.73 | 140.3 | 135.38 | 136.53 | 136.53 | 1.049e+7 |
| 2026-03-16 | IEX | 188.89 | 190.95 | 188.24 | 188.9 | 188.9 | 840,937 |
| 2026-03-16 | LUV | 39.48 | 40.23 | 39.34 | 40.23 | 40.23 | 7.978e+6 |
| 2026-03-16 | HP | 34.58 | 35.78 | 33.73 | 34.43 | 34.43 | 1.671e+6 |
| 2026-03-16 | IT | 166.43 | 166.8 | 160.1 | 160.25 | 160.25 | 1.507e+6 |
| 2026-03-16 | HSIC | 75.74 | 76.45 | 74.24 | 74.61 | 74.61 | 994,064 |
| 2026-03-16 | HIG | 133.79 | 136.83 | 133.79 | 134.75 | 134.75 | 1.285e+6 |
| 2026-03-16 | EPAM | 139.2 | 141.84 | 136.05 | 137.05 | 137.05 | 1.340e+6 |
| 2026-03-16 | HII | 414 | 419.19 | 403.59 | 416.59 | 416.59 | 685,550 |
| 2026-03-16 | CPB | 21.44 | 21.44 | 20.82 | 21.02 | 21.02 | 1.187e+7 |
| 2026-03-16 | ARES | 100.78 | 102.56 | 97.47 | 99.16 | 99.16 | 4.379e+6 |
| 2026-03-16 | LW | 40.47 | 40.47 | 39.34 | 39.52 | 39.52 | 3.285e+6 |
| 2026-03-16 | FDS | 206.1 | 209.11 | 203.94 | 207.46 | 207.46 | 989,200 |
| 2026-03-16 | COF | 180.83 | 183.21 | 178.19 | 180 | 180 | 5.197e+6 |
| 2026-03-16 | IR | 82.99 | 84.79 | 82.97 | 83.79 | 83.79 | 4.303e+6 |
| 2026-03-16 | IBM | 246.06 | 250.36 | 244.3 | 247.43 | 247.43 | 5.674e+6 |
| 2026-03-16 | EQIX | 970.24 | 986.11 | 970.13 | 979.62 | 979.62 | 790,300 |
| 2026-03-16 | HOOD | 75.1 | 75.81 | 74.11 | 75.31 | 75.31 | 2.278e+7 |
| 2026-03-16 | IP | 37.1 | 37.39 | 36.56 | 36.99 | 36.99 | 4.221e+6 |
| 2026-03-16 | INCY | 92.14 | 93.65 | 91.15 | 93 | 93 | 1.617e+6 |
| 2026-03-16 | EVRG | 82.38 | 82.87 | 82.06 | 82.55 | 82.55 | 2.360e+6 |
| 2026-03-16 | LMT | 645.23 | 651.55 | 639 | 645.2 | 645.2 | 1.181e+6 |
| 2026-03-16 | LOW | 239.56 | 242.78 | 238.24 | 240.95 | 240.95 | 2.315e+6 |
| 2026-03-16 | ETSY | 53.01 | 53.63 | 52.61 | 53.14 | 53.14 | 2.048e+6 |
| 2026-03-16 | HST | 18.55 | 18.8 | 18.49 | 18.51 | 18.51 | 6.814e+6 |
| 2026-03-16 | COR | 352.4 | 353.7 | 344.89 | 345.08 | 345.08 | 1.278e+6 |
| 2026-03-16 | CPT | 100.39 | 100.84 | 99.65 | 99.69 | 99.69 | 960,238 |
| 2026-03-16 | F | 11.68 | 11.74 | 11.5 | 11.57 | 11.57 | 4.944e+7 |
| 2026-03-16 | LRCX | 217.95 | 221.46 | 215.95 | 219.4 | 219.4 | 9.533e+6 |
| 2026-03-16 | CMI | 540.01 | 547.53 | 538.57 | 543.32 | 543.32 | 634,200 |
| 2026-03-16 | CMS | 77.86 | 77.86 | 77.23 | 77.67 | 77.67 | 1.694e+6 |
| 2026-03-16 | IFF | 69.94 | 70.53 | 69.1 | 69.68 | 69.68 | 1.410e+6 |
| 2026-03-16 | FCX | 57.08 | 58.13 | 56.67 | 57.8 | 57.8 | 1.782e+7 |
| 2026-03-16 | CPRI | 19.12 | 19.2 | 18.31 | 18.36 | 18.36 | 2.413e+6 |
| 2026-03-16 | AJG | 209.97 | 212.79 | 208 | 211.85 | 211.85 | 1.517e+6 |
| 2026-03-16 | ARE | 48.17 | 48.29 | 47.3 | 47.56 | 47.56 | 1.961e+6 |
| 2026-03-16 | BBWI | 19.92 | 20.58 | 19.76 | 20.42 | 20.42 | 6.829e+6 |
| 2026-03-16 | COO | 70.42 | 71.54 | 69.83 | 71.04 | 71.04 | 2.154e+6 |
| 2026-03-16 | DECK | 101.68 | 102.87 | 99.98 | 101.71 | 101.71 | 2.119e+6 |
| 2026-03-16 | J | 129.55 | 129.89 | 128.17 | 128.42 | 128.42 | 942,521 |
| 2026-03-16 | CHRW | 171.75 | 173.51 | 170.43 | 170.48 | 170.48 | 1.297e+6 |
| 2026-03-16 | GILD | 144.23 | 146.13 | 142.68 | 145.21 | 145.21 | 3.698e+6 |
| 2026-03-16 | LH | 265.83 | 270.26 | 264.02 | 266.85 | 266.85 | 508,800 |
| 2026-03-16 | CE | 56.68 | 58.55 | 55.37 | 56.04 | 56.04 | 2.514e+6 |