Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21251–21300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | KMX | 41.35 | 42.33 | 41.11 | 41.84 | 41.84 | 2.927e+6 |
| 2026-03-13 | COIN | 203.76 | 207.13 | 193.84 | 195.53 | 195.53 | 1.214e+7 |
| 2026-03-13 | LYB | 72.87 | 74.23 | 72.02 | 72.3 | 72.3 | 1.173e+7 |
| 2026-03-13 | EXE | 107.09 | 109.15 | 106.06 | 106.38 | 106.38 | 2.706e+6 |
| 2026-03-13 | CNX | 40.99 | 42.17 | 40.48 | 42.14 | 42.14 | 2.215e+6 |
| 2026-03-13 | IRM | 108.06 | 108.73 | 105.75 | 105.98 | 105.98 | 1.319e+6 |
| 2026-03-13 | APO | 101.17 | 104.27 | 99.68 | 104 | 104 | 8.092e+6 |
| 2026-03-13 | HLT | 295.51 | 299.66 | 290.81 | 291.42 | 291.42 | 1.531e+6 |
| 2026-03-13 | EMR | 132.87 | 134.23 | 131.28 | 131.7 | 131.7 | 3.532e+6 |
| 2026-03-13 | COTY | 2.24 | 2.25 | 2.21 | 2.22 | 2.22 | 6.708e+6 |
| 2026-03-13 | ARE | 50.41 | 50.41 | 47.43 | 47.66 | 47.66 | 2.278e+6 |
| 2026-03-13 | GLW | 131.21 | 133.24 | 128.45 | 129.12 | 129.12 | 6.673e+6 |
| 2026-03-13 | CNC | 34.25 | 34.97 | 34.18 | 34.45 | 34.45 | 6.300e+6 |
| 2026-03-13 | INVH | 25.06 | 25.21 | 24.57 | 24.69 | 24.69 | 7.874e+6 |
| 2026-03-13 | CZR | 28.39 | 28.68 | 27.81 | 28.06 | 28.06 | 4.779e+6 |
| 2026-03-13 | KKR | 84.85 | 87.21 | 84.41 | 85.77 | 85.77 | 7.305e+6 |
| 2026-03-13 | DECK | 101.31 | 103.37 | 100.71 | 100.78 | 100.78 | 1.976e+6 |
| 2026-03-13 | HRL | 22.58 | 22.59 | 22.23 | 22.33 | 22.33 | 3.253e+6 |
| 2026-03-13 | LVS | 53.81 | 54.16 | 53.06 | 53.37 | 53.37 | 2.646e+6 |
| 2026-03-13 | COP | 118.8 | 121.36 | 118.36 | 120.99 | 120.99 | 1.088e+7 |
| 2026-03-13 | GILD | 146.85 | 148.22 | 144.2 | 144.99 | 144.99 | 4.376e+6 |
| 2026-03-13 | AVY | 172.82 | 173.12 | 170.19 | 170.77 | 170.77 | 752,600 |
| 2026-03-13 | LULU | 159.05 | 159.49 | 156.64 | 157.78 | 157.78 | 2.517e+6 |
| 2026-03-13 | ETN | 350.23 | 359.99 | 345.05 | 354.42 | 354.42 | 3.582e+6 |
| 2026-03-13 | GOOG | 306.65 | 307.26 | 299.78 | 301.46 | 301.46 | 1.686e+7 |
| 2026-03-13 | LUMN | 6.55 | 6.82 | 6.5 | 6.64 | 6.64 | 9.422e+6 |
| 2026-03-13 | FANG | 173.94 | 182.39 | 173.3 | 181.37 | 181.37 | 4.101e+6 |
| 2026-03-13 | CAH | 219.09 | 222.05 | 215.65 | 216.56 | 216.56 | 1.422e+6 |
| 2026-03-13 | IPGP | 110.76 | 115.61 | 109.88 | 110.95 | 110.95 | 316,395 |
| 2026-03-13 | CPRT | 34.24 | 34.33 | 33.53 | 34.09 | 34.09 | 6.608e+6 |
| 2026-03-13 | EQR | 60.27 | 60.84 | 59.01 | 59.27 | 59.27 | 1.830e+6 |
| 2026-03-13 | LITE | 634.81 | 639.56 | 611.08 | 622.5 | 622.5 | 3.850e+6 |
| 2026-03-13 | HCA | 533.92 | 540.98 | 531.98 | 532.18 | 532.18 | 926,318 |
| 2026-03-13 | JEF | 36.28 | 36.91 | 35.93 | 36.08 | 36.08 | 3.168e+6 |
| 2026-03-13 | ECL | 277.48 | 278.39 | 272.88 | 273.45 | 273.45 | 1.343e+6 |
| 2026-03-13 | AVGO | 336.98 | 337.62 | 320.76 | 321.49 | 321.49 | 3.473e+7 |
| 2026-03-13 | IQV | 164.65 | 167.04 | 164.14 | 164.72 | 164.72 | 1.600e+6 |
| 2026-03-13 | FRT | 105.29 | 105.81 | 103.13 | 103.38 | 103.38 | 492,541 |
| 2026-03-13 | ENPH | 43.47 | 45.53 | 43.1 | 44.07 | 44.07 | 4.072e+6 |
| 2026-03-13 | HAL | 34.53 | 34.73 | 33.66 | 33.69 | 33.69 | 1.982e+7 |
| 2026-03-13 | DUK | 131.36 | 132.97 | 131.36 | 132.01 | 132.01 | 4.710e+6 |
| 2026-03-13 | FICO | 1,097.06 | 1,152.9 | 1,096 | 1,131.22 | 1,131.22 | 496,613 |
| 2026-03-13 | MAS | 61 | 61.8 | 60.72 | 61.23 | 61.23 | 2.192e+6 |
| 2026-03-13 | GM | 73.59 | 73.94 | 72.09 | 72.39 | 72.39 | 7.230e+6 |
| 2026-03-13 | INTC | 45.97 | 46.65 | 45.39 | 45.77 | 45.77 | 6.839e+7 |
| 2026-03-13 | JBHT | 202.62 | 203.38 | 199.61 | 199.88 | 199.88 | 1.199e+6 |
| 2026-03-13 | LH | 265.6 | 267.12 | 262.87 | 263.8 | 263.8 | 471,200 |
| 2026-03-13 | COO | 71.78 | 72.1 | 69.83 | 69.92 | 69.92 | 1.918e+6 |
| 2026-03-13 | AMCR | 40.6 | 40.89 | 40.28 | 40.57 | 40.57 | 4.625e+6 |
| 2026-03-13 | KVUE | 17.35 | 17.44 | 17.27 | 17.28 | 17.28 | 1.922e+7 |