Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21151–21200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | LLY | 978.45 | 1,001.5 | 976.32 | 983.39 | 983.39 | 1.984e+6 |
| 2026-03-13 | APTV | 59.93 | 60.31 | 59.18 | 59.72 | 59.72 | 2.554e+6 |
| 2026-03-13 | ETR | 104.91 | 106.04 | 104.63 | 105.01 | 105.01 | 1.969e+6 |
| 2026-03-13 | CPAY | 325.06 | 325.32 | 316.6 | 317.53 | 317.53 | 830,100 |
| 2026-03-13 | HRB | 30.02 | 30.8 | 29.53 | 30.51 | 30.51 | 2.206e+6 |
| 2026-03-13 | APH | 131.67 | 136.58 | 131.66 | 133.66 | 133.66 | 7.247e+6 |
| 2026-03-13 | IEX | 188.95 | 188.95 | 184.93 | 187.51 | 187.51 | 628,766 |
| 2026-03-13 | LUV | 38.96 | 39.84 | 38.09 | 38.75 | 38.75 | 1.037e+7 |
| 2026-03-13 | HP | 33.44 | 35.7 | 33.29 | 35.42 | 35.42 | 1.508e+6 |
| 2026-03-13 | IT | 162.29 | 167.77 | 161.93 | 166.74 | 166.74 | 1.884e+6 |
| 2026-03-13 | HSIC | 75.76 | 75.89 | 74.64 | 75.57 | 75.57 | 1.193e+6 |
| 2026-03-13 | HIG | 136.09 | 136.12 | 132.53 | 132.93 | 132.93 | 3.002e+6 |
| 2026-03-13 | EPAM | 137.77 | 140.72 | 135.22 | 137.14 | 137.14 | 1.356e+6 |
| 2026-03-13 | HII | 414.45 | 418.44 | 406.97 | 415.71 | 415.71 | 372,488 |
| 2026-03-13 | CPB | 21.51 | 21.81 | 21.33 | 21.33 | 21.33 | 9.648e+6 |
| 2026-03-13 | ARES | 96.66 | 101.43 | 96.22 | 100.39 | 100.39 | 5.195e+6 |
| 2026-03-13 | LW | 40.6 | 40.76 | 39.74 | 40.19 | 40.19 | 4.936e+6 |
| 2026-03-13 | FDS | 205.39 | 208 | 201.67 | 205.65 | 205.65 | 690,428 |
| 2026-03-13 | COF | 177.99 | 179.15 | 176.52 | 179.02 | 179.02 | 5.865e+6 |
| 2026-03-13 | IR | 81.97 | 82.19 | 79.74 | 82.11 | 82.11 | 8.087e+6 |
| 2026-03-13 | IBM | 245.86 | 247.89 | 242.92 | 244.48 | 244.48 | 4.338e+6 |
| 2026-03-13 | EQIX | 974.41 | 978.54 | 957.91 | 965.13 | 965.13 | 512,331 |
| 2026-03-13 | HOOD | 76.75 | 77.63 | 72.8 | 73.39 | 73.39 | 3.342e+7 |
| 2026-03-13 | IP | 36.09 | 37.73 | 36.09 | 36.71 | 36.71 | 8.716e+6 |
| 2026-03-13 | EVRG | 81.92 | 82.47 | 81.79 | 81.95 | 81.95 | 1.737e+6 |
| 2026-03-13 | LMT | 652.67 | 660 | 640.5 | 646 | 646 | 1.071e+6 |
| 2026-03-13 | LOW | 239.69 | 240.66 | 235.85 | 236.45 | 236.45 | 2.755e+6 |
| 2026-03-13 | ETSY | 52.94 | 54.21 | 51.78 | 52.02 | 52.02 | 2.016e+6 |
| 2026-03-13 | INCY | 93.25 | 93.64 | 91.28 | 92.54 | 92.54 | 1.684e+6 |
| 2026-03-13 | HST | 18.68 | 18.78 | 18.22 | 18.31 | 18.31 | 7.360e+6 |
| 2026-03-13 | COR | 354.63 | 355.27 | 348.12 | 349.15 | 349.15 | 1.027e+6 |
| 2026-03-13 | CPT | 102.05 | 102.65 | 99.3 | 99.52 | 99.52 | 721,938 |
| 2026-03-13 | F | 11.96 | 11.98 | 11.51 | 11.53 | 11.53 | 4.855e+7 |
| 2026-03-13 | LRCX | 212.34 | 218 | 211.23 | 212.2 | 212.2 | 8.907e+6 |
| 2026-03-13 | CMI | 540.9 | 544.3 | 529.3 | 534.03 | 534.03 | 671,562 |
| 2026-03-13 | CMS | 77 | 77.64 | 76.64 | 77.23 | 77.23 | 1.883e+6 |
| 2026-03-13 | IFF | 70.59 | 71.06 | 68.98 | 69.2 | 69.2 | 1.691e+6 |
| 2026-03-13 | FCX | 58.92 | 58.93 | 55.86 | 56.26 | 56.26 | 2.144e+7 |
| 2026-03-13 | CPRI | 18.33 | 19.12 | 18.08 | 18.58 | 18.58 | 4.244e+6 |
| 2026-03-13 | AJG | 207.27 | 208.97 | 203.21 | 207.93 | 207.93 | 2.478e+6 |
| 2026-03-13 | CA | 24.73 | 24.83 | 24.73 | 24.83 | 24.83 | 1,135 |
| 2026-03-13 | BBWI | 19.17 | 19.86 | 18.75 | 19.5 | 19.5 | 7.682e+6 |
| 2026-03-13 | KDP | 26.91 | 27.22 | 26.8 | 27.17 | 27.17 | 9.508e+6 |
| 2026-03-13 | DHI | 140.44 | 142.51 | 139.42 | 140.07 | 140.07 | 2.886e+6 |
| 2026-03-13 | LDOS | 174.55 | 174.97 | 172.04 | 173.43 | 173.43 | 791,643 |
| 2026-03-13 | ED | 113.21 | 114.41 | 112.6 | 113.92 | 113.92 | 1.763e+6 |
| 2026-03-13 | FDX | 354.7 | 356.6 | 348.78 | 351.68 | 351.68 | 1.705e+6 |
| 2026-03-13 | EXR | 140.6 | 140.94 | 138.86 | 139.75 | 139.75 | 839,300 |
| 2026-03-13 | EOG | 132.33 | 133.06 | 131.75 | 132.57 | 132.57 | 4.135e+6 |
| 2026-03-13 | CME | 312.08 | 314.39 | 310.87 | 311.4 | 311.4 | 2.253e+6 |