Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21901–21950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-12 | ICE | 157.35 | 159.26 | 156.47 | 158.1 | 158.1 | 3.586e+6 |
| 2026-03-12 | FTI | 63.16 | 63.63 | 60.49 | 62.43 | 62.43 | 6.886e+6 |
| 2026-03-12 | HII | 409.99 | 417 | 403.22 | 414.56 | 414.56 | 412,900 |
| 2026-03-12 | HPE | 21.01 | 21.6 | 21.01 | 21.44 | 21.44 | 2.118e+7 |
| 2026-03-12 | DASH | 167.71 | 169.3 | 161.45 | 161.75 | 161.75 | 3.954e+6 |
| 2026-03-12 | FIS | 49.67 | 51.25 | 49.17 | 49.26 | 49.26 | 5.618e+6 |
| 2026-03-12 | APO | 103.17 | 104.63 | 99.73 | 99.88 | 99.88 | 7.546e+6 |
| 2026-03-12 | INVH | 24.73 | 25.11 | 24.66 | 24.81 | 24.81 | 8.189e+6 |
| 2026-03-12 | CSX | 39.57 | 39.89 | 39.17 | 39.22 | 39.22 | 1.285e+7 |
| 2026-03-12 | ECL | 274.5 | 277.63 | 273.69 | 275.15 | 275.15 | 1.504e+6 |
| 2026-03-12 | KVUE | 17.44 | 17.58 | 17.15 | 17.18 | 17.18 | 2.638e+7 |
| 2026-03-12 | ARES | 99.1 | 102.23 | 94.51 | 95.26 | 95.26 | 8.986e+6 |
| 2026-03-12 | IT | 161.51 | 167.66 | 160.45 | 160.59 | 160.59 | 1.999e+6 |
| 2026-03-12 | CMG | 33.44 | 33.63 | 32.52 | 32.56 | 32.56 | 2.000e+7 |
| 2026-03-12 | HPQ | 18.55 | 19.18 | 18.45 | 18.95 | 18.95 | 2.613e+7 |
| 2026-03-12 | BF-B | 24.01 | 24.12 | 23.06 | 23.07 | 23.07 | 6.821e+6 |
| 2026-03-12 | ATO | 184.83 | 188.8 | 183.79 | 186.79 | 186.79 | 930,613 |
| 2026-03-12 | CTVA | 78.92 | 80.19 | 78.68 | 79.75 | 79.75 | 3.551e+6 |
| 2026-03-12 | HAL | 35.22 | 36.03 | 34.83 | 34.84 | 34.84 | 1.770e+7 |
| 2026-03-12 | EXPD | 139.36 | 143.9 | 138.59 | 142.23 | 142.23 | 1.744e+6 |
| 2026-03-12 | FAST | 46.01 | 46.19 | 44.98 | 45.01 | 45.01 | 7.256e+6 |
| 2026-03-11 | MAT | 16.37 | 16.37 | 16.05 | 16.11 | 16.11 | 3.099e+6 |
| 2026-03-11 | MBC | 8.59 | 8.72 | 8.38 | 8.44 | 8.44 | 2.687e+6 |
| 2026-03-11 | MCD | 327.03 | 327.65 | 322.42 | 325.21 | 325.21 | 2.202e+6 |
| 2026-03-11 | MCHP | 65.22 | 65.94 | 64.3 | 65.46 | 65.46 | 7.310e+6 |
| 2026-03-11 | MCK | 921.15 | 940.43 | 917.97 | 934.29 | 934.29 | 478,185 |
| 2026-03-11 | MCO | 450.93 | 454.68 | 429.3 | 444.87 | 444.87 | 1.563e+6 |
| 2026-03-11 | MDLZ | 55.76 | 55.82 | 54.21 | 54.88 | 54.88 | 1.030e+7 |
| 2026-03-11 | MDT | 89.27 | 89.62 | 87.28 | 88.25 | 88.25 | 7.974e+6 |
| 2026-03-11 | MET | 70.19 | 70.35 | 68.74 | 69.43 | 69.43 | 4.169e+6 |
| 2026-03-11 | META | 654.2 | 658.56 | 647.81 | 654.3 | 654.3 | 8.977e+6 |
| 2026-03-11 | MGM | 35.12 | 36.87 | 34.98 | 36.29 | 36.29 | 7.243e+6 |
| 2026-03-11 | MHK | 107.9 | 108.2 | 105.42 | 106.38 | 106.38 | 909,645 |
| 2026-03-11 | MKC | 62.21 | 62.47 | 59.29 | 59.4 | 59.4 | 3.743e+6 |
| 2026-03-11 | MKTX | 180.74 | 181.77 | 174.61 | 178.02 | 178.02 | 726,633 |
| 2026-03-11 | MLM | 604.53 | 607.4 | 593.78 | 597.59 | 597.59 | 612,904 |
| 2026-03-11 | MMM | 153.09 | 154.59 | 152.12 | 154.37 | 154.37 | 3.554e+6 |
| 2026-03-11 | MNST | 76.31 | 77.72 | 75.47 | 77.52 | 77.52 | 6.218e+6 |
| 2026-03-11 | MO | 65.85 | 65.85 | 64.58 | 65.25 | 65.25 | 9.213e+6 |
| 2026-03-11 | MOH | 141.33 | 147.81 | 140 | 146.8 | 146.8 | 1.509e+6 |
| 2026-03-11 | MOS | 26.99 | 28.94 | 26.95 | 28.86 | 28.86 | 1.447e+7 |
| 2026-03-11 | MPWR | 1,056.94 | 1,076.14 | 1,051.71 | 1,068.95 | 1,068.95 | 332,445 |
| 2026-03-11 | MRK | 115.91 | 116.09 | 114.45 | 115.36 | 115.36 | 6.770e+6 |
| 2026-03-11 | MRNA | 54.98 | 57.88 | 54.81 | 55.97 | 55.97 | 6.843e+6 |
| 2026-03-11 | MRSH | 173.46 | 174.41 | 170.69 | 173.08 | 173.08 | 2.981e+6 |
| 2026-03-11 | MS | 159.14 | 160.9 | 157.01 | 160.03 | 160.03 | 5.463e+6 |
| 2026-03-11 | MSFT | 404.7 | 408.13 | 400.73 | 404.01 | 404.01 | 2.551e+7 |
| 2026-03-11 | MTB | 202.73 | 204.4 | 199.67 | 203.21 | 203.21 | 1.846e+6 |
| 2026-03-11 | MTCH | 30.62 | 30.94 | 29.77 | 30.41 | 30.41 | 3.975e+6 |
| 2026-03-11 | MTD | 1,227.51 | 1,236.53 | 1,214.86 | 1,228.93 | 1,228.93 | 132,205 |