Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21701–21750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-12 | JKHY | 166.24 | 170.57 | 165.3 | 166.34 | 166.34 | 1.017e+6 |
| 2026-03-12 | JPM | 281.39 | 282.43 | 277.68 | 281.45 | 281.45 | 1.376e+7 |
| 2026-03-12 | KEYS | 279.38 | 288.46 | 277.08 | 282.78 | 282.78 | 1.629e+6 |
| 2026-03-12 | KHC | 23.06 | 23.24 | 22.27 | 22.33 | 22.33 | 1.994e+7 |
| 2026-03-12 | KIM | 23.02 | 23.22 | 22.91 | 22.95 | 22.95 | 5.049e+6 |
| 2026-03-12 | KLAC | 1,463.14 | 1,468.12 | 1,394.24 | 1,407.78 | 1,407.78 | 1.260e+6 |
| 2026-03-12 | KMB | 99.5 | 100.68 | 97.73 | 97.82 | 97.82 | 5.603e+6 |
| 2026-03-12 | KO | 76.89 | 77.63 | 76.37 | 77.08 | 77.08 | 1.684e+7 |
| 2026-03-12 | KR | 71.92 | 76.18 | 71.79 | 74.57 | 74.57 | 9.622e+6 |
| 2026-03-12 | KSS | 13.41 | 13.84 | 12.9 | 13.14 | 13.14 | 8.415e+6 |
| 2026-03-12 | L | 107.94 | 109.52 | 107.31 | 108.43 | 108.43 | 815,245 |
| 2026-03-12 | LEG | 10.25 | 10.3 | 10.12 | 10.16 | 10.16 | 1.283e+6 |
| 2026-03-12 | LHX | 361.88 | 365.43 | 356.98 | 357.88 | 357.88 | 1.548e+6 |
| 2026-03-12 | LIN | 480.39 | 492.81 | 477.53 | 490.41 | 490.41 | 2.909e+6 |
| 2026-03-12 | LYV | 166 | 166.03 | 159.84 | 160.32 | 160.32 | 3.149e+6 |
| 2026-03-12 | MA | 499.15 | 504.76 | 495.44 | 496.46 | 496.46 | 2.703e+6 |
| 2026-03-12 | MAA | 125.86 | 127.74 | 125.12 | 126.2 | 126.2 | 933,932 |
| 2026-03-12 | MAR | 319.54 | 320.33 | 314.75 | 315.69 | 315.69 | 1.609e+6 |
| 2026-03-12 | EMN | 66.86 | 69.94 | 65.57 | 69.75 | 69.75 | 3.003e+6 |
| 2026-03-12 | ATI | 156.13 | 156.13 | 143.22 | 146.11 | 146.11 | 3.361e+6 |
| 2026-03-12 | HOG | 18 | 18.48 | 17.86 | 17.97 | 17.97 | 3.977e+6 |
| 2026-03-12 | EQT | 64.08 | 65.14 | 63.39 | 64.46 | 64.46 | 9.254e+6 |
| 2026-03-12 | EVRG | 80.06 | 81.99 | 79.61 | 81.07 | 81.07 | 2.508e+6 |
| 2026-03-12 | LMT | 651.95 | 661 | 646.63 | 652.83 | 652.83 | 1.411e+6 |
| 2026-03-12 | LOW | 243.08 | 244.7 | 237.68 | 238.31 | 238.31 | 3.009e+6 |
| 2026-03-12 | ETSY | 52.27 | 54.21 | 51.66 | 51.99 | 51.99 | 2.731e+6 |
| 2026-03-12 | INCY | 93 | 93.45 | 91.54 | 92.03 | 92.03 | 1.947e+6 |
| 2026-03-12 | HST | 18.69 | 18.79 | 18.47 | 18.5 | 18.5 | 7.888e+6 |
| 2026-03-12 | COR | 352.75 | 357.29 | 350.1 | 351.84 | 351.84 | 1.024e+6 |
| 2026-03-12 | CPT | 100.35 | 101.83 | 100.02 | 100.64 | 100.64 | 1.171e+6 |
| 2026-03-12 | F | 11.78 | 12.04 | 11.7 | 11.89 | 11.89 | 5.173e+7 |
| 2026-03-12 | LRCX | 213.67 | 215.17 | 208 | 209.49 | 209.49 | 9.933e+6 |
| 2026-03-12 | CMI | 544.82 | 548.48 | 535.73 | 537.06 | 537.06 | 962,600 |
| 2026-03-12 | CMS | 76.61 | 76.89 | 75.33 | 76.19 | 76.19 | 1.929e+6 |
| 2026-03-12 | IFF | 68.16 | 70.2 | 68.15 | 69.6 | 69.6 | 2.297e+6 |
| 2026-03-12 | FCX | 60.51 | 60.91 | 58.77 | 59.08 | 59.08 | 1.756e+7 |
| 2026-03-12 | CPRI | 18.2 | 18.69 | 17.86 | 18.29 | 18.29 | 5.216e+6 |
| 2026-03-12 | AJG | 208.85 | 211.87 | 203.41 | 204.21 | 204.21 | 3.725e+6 |
| 2026-03-12 | CME | 308.24 | 312.51 | 305.07 | 311.19 | 311.19 | 2.450e+6 |
| 2026-03-12 | CA | 24.91 | 24.91 | 24.51 | 24.79 | 24.79 | 51,800 |
| 2026-03-12 | BBWI | 19.71 | 19.92 | 18.75 | 18.78 | 18.78 | 6.006e+6 |
| 2026-03-12 | KDP | 27.21 | 27.39 | 26.68 | 26.69 | 26.69 | 1.074e+7 |
| 2026-03-12 | DHI | 141.17 | 141.17 | 138.37 | 138.62 | 138.62 | 3.089e+6 |
| 2026-03-12 | J | 130.99 | 132.04 | 128.53 | 129.09 | 129.09 | 949,700 |
| 2026-03-12 | FDX | 355.69 | 359.62 | 352.28 | 353.13 | 353.13 | 1.573e+6 |
| 2026-03-12 | LEN | 94.9 | 95.16 | 91.68 | 92.05 | 92.05 | 6.424e+6 |
| 2026-03-12 | EXR | 138.33 | 139.97 | 137.17 | 138.57 | 138.57 | 1.505e+6 |
| 2026-03-12 | CE | 53.22 | 60.82 | 52.98 | 59.57 | 59.57 | 6.724e+6 |
| 2026-03-12 | CAH | 216.65 | 220.74 | 215.21 | 218.56 | 218.56 | 2.054e+6 |
| 2026-03-12 | GNRC | 205.19 | 207.83 | 200.13 | 204.1 | 204.1 | 1.091e+6 |