Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22301–22350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-11 | GME | 24.29 | 24.68 | 23.96 | 24.46 | 24.46 | 5.153e+6 |
| 2026-03-11 | GNW | 8.34 | 8.4 | 8.18 | 8.25 | 8.25 | 3.002e+6 |
| 2026-03-11 | GOOGL | 306.75 | 311.42 | 305.92 | 308.7 | 308.7 | 2.413e+7 |
| 2026-03-11 | GPC | 109.1 | 114.78 | 108.14 | 109.2 | 109.2 | 3.380e+6 |
| 2026-03-11 | GPN | 73.9 | 74.99 | 71.4 | 72.85 | 72.85 | 3.813e+6 |
| 2026-03-11 | GS | 829.95 | 832.8 | 810.54 | 823.76 | 823.76 | 2.237e+6 |
| 2026-03-11 | GWW | 1,099.35 | 1,108.65 | 1,089.85 | 1,108.25 | 1,108.25 | 181,470 |
| 2026-03-11 | HAS | 94.06 | 95.19 | 93.56 | 94.27 | 94.27 | 1.178e+6 |
| 2026-03-11 | HBAN | 15.77 | 15.88 | 15.41 | 15.48 | 15.48 | 4.475e+7 |
| 2026-03-11 | IVZ | 23.67 | 23.82 | 23.01 | 23.77 | 23.77 | 5.203e+6 |
| 2026-03-11 | JCI | 133.07 | 134.77 | 131.8 | 134.58 | 134.58 | 2.711e+6 |
| 2026-03-11 | JKHY | 170.73 | 170.73 | 165.07 | 167.01 | 167.01 | 792,879 |
| 2026-03-11 | JPM | 287.34 | 289 | 283.41 | 286.06 | 286.06 | 1.021e+7 |
| 2026-03-11 | KEYS | 284.2 | 286.6 | 280.55 | 284.26 | 284.26 | 1.452e+6 |
| 2026-03-11 | KHC | 23.6 | 23.76 | 22.98 | 23.14 | 23.14 | 2.333e+7 |
| 2026-03-11 | KIM | 23.02 | 23.2 | 22.91 | 23.17 | 23.17 | 4.918e+6 |
| 2026-03-11 | KLAC | 1,457.15 | 1,493.1 | 1,452.15 | 1,463.14 | 1,463.14 | 817,170 |
| 2026-03-11 | KMB | 101.71 | 101.71 | 99.31 | 100.04 | 100.04 | 4.245e+6 |
| 2026-03-11 | KO | 77.18 | 77.18 | 76.08 | 77.1 | 77.1 | 1.155e+7 |
| 2026-03-11 | KR | 71.84 | 72.08 | 70.98 | 71.81 | 71.81 | 5.693e+6 |
| 2026-03-11 | KSS | 14.39 | 14.75 | 13.38 | 13.65 | 13.65 | 7.968e+6 |
| 2026-03-11 | L | 108.97 | 110 | 108.39 | 108.78 | 108.78 | 656,400 |
| 2026-03-11 | LEG | 10.45 | 10.48 | 10.26 | 10.42 | 10.42 | 1.166e+6 |
| 2026-03-11 | LHX | 358.99 | 366.78 | 358.55 | 364.26 | 364.26 | 1.107e+6 |
| 2026-03-11 | LIN | 477.16 | 482.03 | 471.14 | 481.55 | 481.55 | 2.008e+6 |
| 2026-03-11 | LYV | 165.66 | 166.69 | 163.48 | 165.83 | 165.83 | 1.838e+6 |
| 2026-03-11 | MA | 512.2 | 514.43 | 501.86 | 503.14 | 503.14 | 2.874e+6 |
| 2026-03-11 | MAA | 127.96 | 127.96 | 124.94 | 126.37 | 126.37 | 1.232e+6 |
| 2026-03-11 | MAR | 325.95 | 327.06 | 322.32 | 325.74 | 325.74 | 989,943 |
| 2026-03-11 | EMN | 68.32 | 68.71 | 66.26 | 66.91 | 66.91 | 1.562e+6 |
| 2026-03-11 | ATI | 157.03 | 159.7 | 154.94 | 157.47 | 157.47 | 873,803 |
| 2026-03-11 | HOG | 18.71 | 19.05 | 18.16 | 18.2 | 18.2 | 4.463e+6 |
| 2026-03-11 | EQT | 61.88 | 63.67 | 61.69 | 63.66 | 63.66 | 1.046e+7 |
| 2026-03-11 | EVRG | 80.75 | 81.24 | 80.15 | 80.35 | 80.35 | 2.519e+6 |
| 2026-03-11 | LMT | 645.32 | 657 | 644.13 | 649.47 | 649.47 | 1.365e+6 |
| 2026-03-11 | LOW | 248.87 | 250.16 | 245.08 | 245.7 | 245.7 | 1.897e+6 |
| 2026-03-11 | ETSY | 53.14 | 54.09 | 51.98 | 52.69 | 52.69 | 2.411e+6 |
| 2026-03-11 | INCY | 95.98 | 96.51 | 94.62 | 94.66 | 94.66 | 1.726e+6 |
| 2026-03-11 | HST | 18.96 | 19.15 | 18.85 | 18.99 | 18.99 | 7.525e+6 |
| 2026-03-11 | COR | 353.74 | 353.74 | 346.12 | 349.49 | 349.49 | 835,215 |
| 2026-03-11 | CPT | 101.67 | 101.76 | 99.59 | 100.74 | 100.74 | 815,300 |
| 2026-03-11 | F | 12.12 | 12.34 | 11.88 | 11.96 | 11.96 | 5.007e+7 |
| 2026-03-11 | LRCX | 214.45 | 221.62 | 214 | 218.87 | 218.87 | 7.161e+6 |
| 2026-03-11 | CMI | 553.22 | 558.3 | 545.29 | 554.4 | 554.4 | 682,682 |
| 2026-03-11 | CMS | 75.8 | 76.08 | 75.08 | 75.26 | 75.26 | 2.475e+6 |
| 2026-03-11 | IFF | 72.01 | 72.92 | 68.07 | 68.32 | 68.32 | 3.104e+6 |
| 2026-03-11 | FCX | 61.17 | 61.63 | 59.48 | 61.4 | 61.4 | 1.776e+7 |
| 2026-03-11 | CPRI | 18.57 | 18.65 | 17.74 | 17.86 | 17.86 | 3.251e+6 |
| 2026-03-11 | AJG | 215 | 215.34 | 209.55 | 209.84 | 209.84 | 1.923e+6 |
| 2026-03-11 | CME | 304.56 | 305.65 | 302.09 | 303.33 | 303.33 | 2.072e+6 |