Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21001–21050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | AOS | 66.9 | 67.18 | 65.84 | 66.46 | 66.46 | 1.208e+6 |
| 2026-03-13 | APA | 33.13 | 34.36 | 33.13 | 34.24 | 34.24 | 7.316e+6 |
| 2026-03-13 | APC | 18.59 | 18.59 | 17.33 | 17.76 | 17.76 | 114,908 |
| 2026-03-13 | AVB | 171.23 | 171.59 | 166.82 | 167.1 | 167.1 | 945,656 |
| 2026-03-13 | AWK | 138.84 | 139.63 | 137.33 | 138.7 | 138.7 | 1.604e+6 |
| 2026-03-13 | AXON | 506.12 | 508.4 | 492.73 | 496.18 | 496.18 | 551,916 |
| 2026-03-13 | AXP | 303.36 | 304.74 | 298.89 | 299.01 | 299.01 | 2.646e+6 |
| 2026-03-13 | AYI | 259.5 | 263.29 | 258.91 | 260.64 | 260.64 | 368,900 |
| 2026-03-13 | AZO | 3,630.46 | 3,637.51 | 3,537.62 | 3,562.85 | 3,562.85 | 119,713 |
| 2026-03-13 | BA | 205 | 210.84 | 204.92 | 209.89 | 209.89 | 8.927e+6 |
| 2026-03-13 | BAC | 47.52 | 47.82 | 46.66 | 46.72 | 46.72 | 4.547e+7 |
| 2026-03-13 | BALL | 62.33 | 62.41 | 61.44 | 62.19 | 62.19 | 2.025e+6 |
| 2026-03-13 | BAX | 18.4 | 18.56 | 17.22 | 17.4 | 17.4 | 8.897e+6 |
| 2026-03-13 | BBBY | 4.86 | 5.1 | 4.81 | 4.9 | 4.9 | 1.904e+6 |
| 2026-03-13 | BBY | 62.27 | 62.78 | 61.41 | 61.65 | 61.65 | 3.330e+6 |
| 2026-03-13 | BDX | 161.37 | 162.41 | 158.93 | 159.36 | 159.36 | 2.560e+6 |
| 2026-03-13 | BEN | 23.63 | 24.09 | 23.61 | 23.78 | 23.78 | 6.151e+6 |
| 2026-03-13 | BG | 125.57 | 126.47 | 123.27 | 123.98 | 123.98 | 2.094e+6 |
| 2026-03-13 | BHF | 60.8 | 60.8 | 59.86 | 60.23 | 60.23 | 492,900 |
| 2026-03-13 | BIIB | 185.99 | 188 | 181.46 | 181.55 | 181.55 | 1.092e+6 |
| 2026-03-13 | BIO | 265.2 | 270 | 261.38 | 262.8 | 262.8 | 161,800 |
| 2026-03-13 | BK | 117.25 | 117.58 | 114.91 | 115.71 | 115.71 | 2.984e+6 |
| 2026-03-13 | BKNG | 170.21 | 172.8 | 169.41 | 169.65 | 169.65 | 5.727e+6 |
| 2026-03-13 | BLDR | 87 | 88.35 | 86.5 | 88.09 | 88.09 | 2.465e+6 |
| 2026-03-13 | BLK | 932.93 | 943.43 | 920.92 | 924.11 | 924.11 | 1.237e+6 |
| 2026-03-13 | BR | 177.78 | 178.72 | 176.25 | 177.34 | 177.34 | 1.801e+6 |
| 2026-03-13 | BRK-B | 493.32 | 494.45 | 489.77 | 490.03 | 490.03 | 3.566e+6 |
| 2026-03-13 | BRO | 68.3 | 68.74 | 67.31 | 68.07 | 68.07 | 1.923e+6 |
| 2026-03-13 | BSX | 68.96 | 69.6 | 68.41 | 69.13 | 69.13 | 1.166e+7 |
| 2026-03-13 | BWA | 52.68 | 52.68 | 50.49 | 50.56 | 50.56 | 2.257e+6 |
| 2026-03-13 | BX | 103.03 | 106.75 | 102.81 | 105.8 | 105.8 | 1.108e+7 |
| 2026-03-13 | BXP | 51.51 | 53.55 | 51.24 | 51.31 | 51.31 | 1.856e+6 |
| 2026-03-13 | C | 105.62 | 107.39 | 104.89 | 105.19 | 105.19 | 1.141e+7 |
| 2026-03-13 | CAG | 15.95 | 16.45 | 15.95 | 16.01 | 16.01 | 2.023e+7 |
| 2026-03-13 | CARR | 56.96 | 57.49 | 55.03 | 55.45 | 55.45 | 5.905e+6 |
| 2026-03-13 | CASY | 681.37 | 689.62 | 659.55 | 660.41 | 660.41 | 443,400 |
| 2026-03-13 | CAT | 703 | 705.59 | 685.87 | 692.67 | 692.67 | 2.042e+6 |
| 2026-03-13 | CB | 330.42 | 333.44 | 328.07 | 328.97 | 328.97 | 2.019e+6 |
| 2026-03-13 | CBRE | 133.74 | 135.74 | 133.29 | 133.8 | 133.8 | 2.011e+6 |
| 2026-03-13 | CCI | 86.04 | 87.65 | 85.92 | 87.47 | 87.47 | 2.233e+6 |
| 2026-03-13 | CCL | 23.94 | 24.67 | 23.63 | 23.84 | 23.84 | 2.309e+7 |
| 2026-03-13 | CDNS | 290.8 | 292.04 | 283.35 | 287.03 | 287.03 | 1.838e+6 |
| 2026-03-13 | CDW | 114.13 | 116.09 | 112.73 | 115.48 | 115.48 | 1.531e+6 |
| 2026-03-13 | CEG | 302.85 | 308.32 | 298.41 | 301.3 | 301.3 | 1.989e+6 |
| 2026-03-13 | CFG | 56.85 | 57.18 | 55.09 | 55.24 | 55.24 | 4.595e+6 |
| 2026-03-13 | CHD | 99.91 | 99.91 | 96.9 | 97.43 | 97.43 | 2.154e+6 |
| 2026-03-13 | CHTR | 217.6 | 218.86 | 215.18 | 218.19 | 218.19 | 1.025e+6 |
| 2026-03-13 | CI | 270 | 270.96 | 265.36 | 267.19 | 267.19 | 1.332e+6 |
| 2026-03-13 | CIEN | 339.22 | 353.25 | 334.5 | 337.38 | 337.38 | 2.426e+6 |
| 2026-03-13 | CINF | 164.92 | 165.59 | 162.83 | 162.86 | 162.86 | 891,040 |