Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22901–22950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-10 | FOXA | 59.03 | 59.24 | 57.72 | 58.16 | 58.16 | 2.950e+6 |
| 2026-03-10 | FSLR | 195.7 | 201.18 | 195.24 | 197.8 | 197.8 | 1.955e+6 |
| 2026-03-10 | FTNT | 84.29 | 85.05 | 81.62 | 84.2 | 84.2 | 5.829e+6 |
| 2026-03-10 | GD | 358.18 | 359.69 | 353.05 | 353.95 | 353.95 | 973,200 |
| 2026-03-10 | GE | 322.26 | 331.88 | 320.55 | 326.52 | 326.52 | 4.147e+6 |
| 2026-03-10 | GEHC | 75.1 | 75.46 | 71.68 | 72.69 | 72.69 | 4.396e+6 |
| 2026-03-10 | GEV | 835.45 | 852.4 | 831.59 | 838.69 | 838.69 | 2.394e+6 |
| 2026-03-10 | GIS | 42.39 | 42.55 | 41.57 | 41.58 | 41.58 | 8.334e+6 |
| 2026-03-10 | GL | 142.01 | 145.11 | 140.18 | 142.57 | 142.57 | 497,400 |
| 2026-03-10 | GLW | 132.01 | 139.63 | 131.29 | 136.22 | 136.22 | 1.687e+7 |
| 2026-03-10 | GME | 24.52 | 25 | 24.33 | 24.37 | 24.37 | 5.144e+6 |
| 2026-03-10 | GNW | 8.34 | 8.49 | 8.29 | 8.34 | 8.34 | 4.041e+6 |
| 2026-03-10 | GOOGL | 306.17 | 309.51 | 305.57 | 307.04 | 307.04 | 2.324e+7 |
| 2026-03-10 | GPC | 111.63 | 111.8 | 108.89 | 108.96 | 108.96 | 1.813e+6 |
| 2026-03-10 | GPN | 73.68 | 74.89 | 72.38 | 73.54 | 73.54 | 3.766e+6 |
| 2026-03-10 | GS | 834.68 | 846.09 | 826.35 | 833.81 | 833.81 | 1.872e+6 |
| 2026-03-10 | GWW | 1,109.9 | 1,121.22 | 1,099.36 | 1,104.17 | 1,104.17 | 189,862 |
| 2026-03-10 | HAS | 95.8 | 96.59 | 94.46 | 95.07 | 95.07 | 935,373 |
| 2026-03-10 | HBAN | 16.03 | 16.18 | 15.69 | 15.83 | 15.83 | 2.120e+7 |
| 2026-03-10 | IVZ | 23.74 | 24.37 | 23.4 | 23.79 | 23.79 | 5.182e+6 |
| 2026-03-10 | JCI | 132.95 | 135.76 | 132.19 | 133.53 | 133.53 | 4.396e+6 |
| 2026-03-10 | JKHY | 171.42 | 172.8 | 167.34 | 171.02 | 171.02 | 1.337e+6 |
| 2026-03-10 | JPM | 287.82 | 291.26 | 285.72 | 287.26 | 287.26 | 8.345e+6 |
| 2026-03-10 | KEYS | 285.95 | 293.3 | 283.32 | 285.54 | 285.54 | 1.463e+6 |
| 2026-03-10 | KHC | 24.41 | 24.42 | 23.64 | 23.66 | 23.66 | 1.121e+7 |
| 2026-03-10 | KIM | 23.12 | 23.46 | 23 | 23.16 | 23.16 | 5.189e+6 |
| 2026-03-10 | KLAC | 1,419.29 | 1,485.21 | 1,408.2 | 1,451.09 | 1,451.09 | 891,533 |
| 2026-03-10 | KMB | 102.88 | 103.03 | 101.02 | 101.71 | 101.71 | 4.169e+6 |
| 2026-03-10 | KO | 76.94 | 77.88 | 76.58 | 77.35 | 77.35 | 1.724e+7 |
| 2026-03-10 | KR | 72.64 | 73.2 | 71.4 | 71.86 | 71.86 | 7.993e+6 |
| 2026-03-10 | KSS | 14.24 | 16.78 | 14.17 | 14.44 | 14.44 | 1.981e+7 |
| 2026-03-10 | L | 108.81 | 110.21 | 108.36 | 109.16 | 109.16 | 554,881 |
| 2026-03-10 | LEG | 10.46 | 10.78 | 10.44 | 10.46 | 10.46 | 964,600 |
| 2026-03-10 | LHX | 365.56 | 366.77 | 360.54 | 361.72 | 361.72 | 1.286e+6 |
| 2026-03-10 | LIN | 479.18 | 481.42 | 473.04 | 476.34 | 476.34 | 2.506e+6 |
| 2026-03-10 | LYV | 165.13 | 167 | 162.54 | 165.53 | 165.53 | 3.377e+6 |
| 2026-03-10 | MA | 516.07 | 518.44 | 510.13 | 513.84 | 513.84 | 2.760e+6 |
| 2026-03-10 | MAA | 129.9 | 130.5 | 128.14 | 128.55 | 128.55 | 796,045 |
| 2026-03-10 | MAR | 325.41 | 331.06 | 323.14 | 325.36 | 325.36 | 1.149e+6 |
| 2026-03-10 | EMN | 69.22 | 70.02 | 68.18 | 68.4 | 68.4 | 1.597e+6 |
| 2026-03-10 | ATI | 156.29 | 162.54 | 156.29 | 158.97 | 158.97 | 1.876e+6 |
| 2026-03-10 | HOG | 19.18 | 19.58 | 18.74 | 18.91 | 18.91 | 3.304e+6 |
| 2026-03-10 | EQT | 61.73 | 62.19 | 61.16 | 61.66 | 61.66 | 8.121e+6 |
| 2026-03-10 | CMI | 553.48 | 568.21 | 549.75 | 556.96 | 556.96 | 1.260e+6 |
| 2026-03-10 | EVRG | 81.67 | 82.11 | 81.15 | 81.25 | 81.25 | 1.267e+6 |
| 2026-03-10 | LMT | 657.95 | 659.89 | 646.2 | 651.22 | 651.22 | 1.653e+6 |
| 2026-03-10 | LOW | 247.73 | 253.39 | 246.14 | 249.91 | 249.91 | 2.092e+6 |
| 2026-03-10 | ETSY | 55.67 | 55.91 | 53.15 | 53.35 | 53.35 | 3.199e+6 |
| 2026-03-10 | INCY | 97.52 | 97.86 | 95.9 | 96.02 | 96.02 | 1.548e+6 |
| 2026-03-10 | HST | 18.93 | 19.44 | 18.75 | 19.05 | 19.05 | 9.146e+6 |