Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21101–21150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | GIS | 39.18 | 39.69 | 38.68 | 38.73 | 38.73 | 7.674e+6 |
| 2026-03-13 | GL | 139.57 | 139.57 | 138.1 | 138.13 | 138.13 | 338,310 |
| 2026-03-13 | GME | 24.3 | 24.74 | 23.5 | 23.53 | 23.53 | 6.399e+6 |
| 2026-03-13 | GNW | 8.18 | 8.22 | 7.93 | 7.94 | 7.94 | 3.248e+6 |
| 2026-03-13 | GOOGL | 307.01 | 307.69 | 300.44 | 302.28 | 302.28 | 2.369e+7 |
| 2026-03-13 | GPC | 108.01 | 108.01 | 105.02 | 105.74 | 105.74 | 1.722e+6 |
| 2026-03-13 | GPN | 70.9 | 71.42 | 68.47 | 68.67 | 68.67 | 3.050e+6 |
| 2026-03-13 | GS | 789.36 | 798 | 780.5 | 782.21 | 782.21 | 2.567e+6 |
| 2026-03-13 | GWW | 1,089.02 | 1,091.74 | 1,062.09 | 1,071.77 | 1,071.77 | 212,900 |
| 2026-03-13 | HAS | 95.48 | 96.05 | 93.27 | 93.4 | 93.4 | 1.352e+6 |
| 2026-03-13 | HBAN | 15.51 | 15.59 | 15.06 | 15.06 | 15.06 | 3.714e+7 |
| 2026-03-13 | IVZ | 22.98 | 23.3 | 22.76 | 22.83 | 22.83 | 3.877e+6 |
| 2026-03-13 | JCI | 131.81 | 132.59 | 128.75 | 129.76 | 129.76 | 4.121e+6 |
| 2026-03-13 | JKHY | 167.76 | 169.56 | 165.84 | 168.77 | 168.77 | 945,701 |
| 2026-03-13 | JPM | 283.22 | 285.73 | 281.51 | 282 | 282 | 9.091e+6 |
| 2026-03-13 | KEYS | 284.3 | 290.22 | 277.92 | 279.78 | 279.78 | 1.646e+6 |
| 2026-03-13 | KHC | 22.5 | 22.71 | 22.29 | 22.58 | 22.58 | 1.898e+7 |
| 2026-03-13 | KIM | 23.21 | 23.31 | 22.81 | 22.91 | 22.91 | 3.314e+6 |
| 2026-03-13 | KLAC | 1,415.35 | 1,444.02 | 1,406.64 | 1,416.84 | 1,416.84 | 1.272e+6 |
| 2026-03-13 | KMB | 98.88 | 99.78 | 98.68 | 98.84 | 98.84 | 3.651e+6 |
| 2026-03-13 | KO | 77.47 | 78.05 | 77.19 | 77.34 | 77.34 | 1.197e+7 |
| 2026-03-13 | KR | 74.36 | 75.47 | 73.61 | 75.2 | 75.2 | 6.070e+6 |
| 2026-03-13 | KSS | 13.19 | 13.49 | 12.93 | 13.05 | 13.05 | 4.482e+6 |
| 2026-03-13 | L | 108.66 | 109.74 | 107.98 | 108.02 | 108.02 | 467,035 |
| 2026-03-13 | LEG | 10.23 | 10.28 | 10.13 | 10.18 | 10.18 | 1.229e+6 |
| 2026-03-13 | LHX | 360.19 | 364 | 355.48 | 358.96 | 358.96 | 1.136e+6 |
| 2026-03-13 | LIN | 498 | 500.01 | 492.62 | 493.92 | 493.92 | 2.649e+6 |
| 2026-03-13 | LYV | 160.98 | 162.11 | 152.64 | 153.97 | 153.97 | 4.035e+6 |
| 2026-03-13 | MA | 495.71 | 501 | 494.55 | 497.14 | 497.14 | 2.809e+6 |
| 2026-03-13 | MAA | 127.9 | 128.69 | 124.62 | 124.79 | 124.79 | 497,200 |
| 2026-03-13 | MAR | 317.75 | 321.75 | 312.84 | 313.19 | 313.19 | 1.082e+6 |
| 2026-03-13 | EMN | 71.47 | 72.28 | 69.18 | 69.25 | 69.25 | 1.627e+6 |
| 2026-03-13 | ATI | 148.06 | 149.22 | 139.89 | 141.97 | 141.97 | 2.034e+6 |
| 2026-03-13 | HOG | 17.84 | 18 | 17.54 | 17.63 | 17.63 | 3.394e+6 |
| 2026-03-13 | EQT | 64.26 | 65.16 | 63.88 | 64.19 | 64.19 | 8.546e+6 |
| 2026-03-13 | ATO | 188.62 | 189.32 | 186.85 | 188.58 | 188.58 | 765,043 |
| 2026-03-13 | HON | 234.2 | 236.28 | 232.55 | 233.22 | 233.22 | 3.118e+6 |
| 2026-03-13 | EXC | 49.92 | 50.38 | 49.68 | 49.82 | 49.82 | 8.886e+6 |
| 2026-03-13 | LNC | 32.57 | 32.63 | 32.05 | 32.19 | 32.19 | 1.709e+6 |
| 2026-03-13 | ESS | 252.29 | 252.51 | 246.46 | 247.28 | 247.28 | 516,114 |
| 2026-03-13 | EXPD | 143.07 | 145 | 141.6 | 142.55 | 142.55 | 1.177e+6 |
| 2026-03-13 | HUM | 164.61 | 168.3 | 164.16 | 164.59 | 164.59 | 1.275e+6 |
| 2026-03-13 | CMG | 33.25 | 33.29 | 32.36 | 32.52 | 32.52 | 2.038e+7 |
| 2026-03-13 | ES | 73.4 | 73.4 | 72.05 | 72.24 | 72.24 | 2.245e+6 |
| 2026-03-13 | HPE | 21.74 | 21.84 | 21.22 | 21.44 | 21.44 | 1.418e+7 |
| 2026-03-13 | EXPE | 229.74 | 234.27 | 226.4 | 228.37 | 228.37 | 1.197e+6 |
| 2026-03-13 | HWM | 245.16 | 246.27 | 232.72 | 236.65 | 236.65 | 2.638e+6 |
| 2026-03-13 | COST | 1,004.44 | 1,011.36 | 1,000.55 | 1,006.97 | 1,006.97 | 1.470e+6 |
| 2026-03-13 | CRM | 199.23 | 200.5 | 191.27 | 192.35 | 192.35 | 1.483e+7 |
| 2026-03-13 | APD | 293.91 | 294.98 | 285.09 | 286.19 | 286.19 | 1.403e+6 |