Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22501–22550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-11 | LLY | 998.31 | 1,001.2 | 988.6 | 998.12 | 998.12 | 1.448e+6 |
| 2026-03-11 | ATO | 184.52 | 184.84 | 182.19 | 184.3 | 184.3 | 842,459 |
| 2026-03-11 | HWM | 252.41 | 253.8 | 247.92 | 251.54 | 251.54 | 1.971e+6 |
| 2026-03-11 | HLT | 297.88 | 298.25 | 292.45 | 296.71 | 296.71 | 1.717e+6 |
| 2026-03-11 | BKR | 58.84 | 59.21 | 57.6 | 58.77 | 58.77 | 1.114e+7 |
| 2026-03-11 | LNC | 33.09 | 33.28 | 32.11 | 32.74 | 32.74 | 2.686e+6 |
| 2026-03-11 | COF | 184.7 | 185.95 | 179.88 | 181.24 | 181.24 | 5.061e+6 |
| 2026-03-11 | CMG | 34.74 | 34.9 | 33.59 | 33.85 | 33.85 | 2.152e+7 |
| 2026-03-11 | EXPE | 232.96 | 237.32 | 224.13 | 230.35 | 230.35 | 1.601e+6 |
| 2026-03-11 | HII | 413.46 | 419.95 | 409.95 | 413.7 | 413.7 | 331,826 |
| 2026-03-11 | HRL | 22.98 | 23.17 | 22.49 | 22.71 | 22.71 | 3.832e+6 |
| 2026-03-11 | FIS | 50.54 | 51.38 | 49.83 | 50.16 | 50.16 | 4.922e+6 |
| 2026-03-11 | GEN | 21.76 | 21.85 | 20.95 | 21.13 | 21.13 | 5.174e+6 |
| 2026-03-11 | FE | 50.02 | 50.22 | 49.73 | 50.13 | 50.13 | 4.527e+6 |
| 2026-03-11 | HSIC | 76.22 | 77.59 | 75.45 | 76.5 | 76.5 | 1.071e+6 |
| 2026-03-11 | CVX | 184.9 | 190.12 | 184.8 | 190.05 | 190.05 | 1.137e+7 |
| 2026-03-11 | IT | 160.03 | 162.25 | 157.77 | 160.39 | 160.39 | 1.348e+6 |
| 2026-03-11 | CINF | 163.36 | 164.13 | 161.79 | 163.04 | 163.04 | 889,004 |
| 2026-03-11 | CSX | 40.77 | 40.86 | 40.19 | 40.34 | 40.34 | 1.354e+7 |
| 2026-03-11 | DRI | 201.67 | 205.94 | 200.5 | 201.89 | 201.89 | 1.275e+6 |
| 2026-03-11 | COHR | 251.54 | 258 | 242.82 | 251.41 | 251.41 | 6.807e+6 |
| 2026-03-11 | HCA | 534.98 | 539.31 | 531.69 | 536.48 | 536.48 | 997,018 |
| 2026-03-11 | BF-B | 25.02 | 25.3 | 24.18 | 24.22 | 24.22 | 5.272e+6 |
| 2026-03-11 | FDS | 213.28 | 216.02 | 201.95 | 205.54 | 205.54 | 1.032e+6 |
| 2026-03-11 | MAS | 62.88 | 63.51 | 61.93 | 62.19 | 62.19 | 1.596e+6 |
| 2026-03-11 | CVNA | 64 | 65.89 | 61.08 | 61.9 | 61.9 | 1.271e+7 |
| 2026-03-11 | CTSH | 62.55 | 63.47 | 60.79 | 61.99 | 61.99 | 7.245e+6 |
| 2026-03-11 | JBHT | 215.45 | 216.14 | 207.16 | 209.97 | 209.97 | 804,609 |
| 2026-03-11 | AVY | 173.71 | 175.3 | 172.43 | 174.56 | 174.56 | 704,600 |
| 2026-03-11 | LW | 44.26 | 44.31 | 43.04 | 43.06 | 43.06 | 2.609e+6 |
| 2026-03-11 | ECL | 278.24 | 279.15 | 274.53 | 276.26 | 276.26 | 1.552e+6 |
| 2026-03-10 | MAT | 15.94 | 16.27 | 15.62 | 16.04 | 16.04 | 3.220e+6 |
| 2026-03-10 | MBC | 8.48 | 8.94 | 8.37 | 8.62 | 8.62 | 2.875e+6 |
| 2026-03-10 | MCD | 328.34 | 329.65 | 326.71 | 327.94 | 327.94 | 2.391e+6 |
| 2026-03-10 | MCHP | 64.68 | 66.77 | 64.26 | 65.01 | 65.01 | 1.137e+7 |
| 2026-03-10 | MCK | 944.23 | 945 | 925.09 | 928.69 | 928.69 | 645,638 |
| 2026-03-10 | MCO | 460.15 | 460.15 | 446.57 | 451.15 | 451.15 | 1.283e+6 |
| 2026-03-10 | MDLZ | 57.63 | 57.81 | 56.06 | 56.09 | 56.09 | 7.717e+6 |
| 2026-03-10 | MDT | 90.47 | 90.67 | 88.43 | 89.16 | 89.16 | 8.834e+6 |
| 2026-03-10 | MET | 70.5 | 71.44 | 69.2 | 70.07 | 70.07 | 3.325e+6 |
| 2026-03-10 | META | 653 | 659.73 | 648.44 | 653.51 | 653.51 | 9.859e+6 |
| 2026-03-10 | MGM | 35.37 | 35.83 | 34.88 | 35 | 35 | 3.908e+6 |
| 2026-03-10 | MHK | 107.09 | 109.91 | 105.2 | 108.12 | 108.12 | 1.159e+6 |
| 2026-03-10 | MKC | 63.3 | 63.87 | 62.32 | 62.83 | 62.83 | 2.056e+6 |
| 2026-03-10 | MKTX | 183.91 | 183.98 | 179.82 | 181.18 | 181.18 | 486,600 |
| 2026-03-10 | MLM | 611.82 | 616.05 | 604.6 | 607.54 | 607.54 | 514,535 |
| 2026-03-10 | MMM | 151.61 | 155.7 | 150.83 | 154.45 | 154.45 | 5.891e+6 |
| 2026-03-10 | MNST | 75.68 | 77.63 | 75.28 | 76.7 | 76.7 | 5.994e+6 |
| 2026-03-10 | MO | 65.78 | 66.2 | 65.18 | 66.03 | 66.03 | 6.739e+6 |
| 2026-03-10 | MOH | 146.53 | 146.53 | 137.61 | 141.32 | 141.32 | 1.559e+6 |