Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23501–23550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-09 | EIX | 70.53 | 70.64 | 67.95 | 69.89 | 69.89 | 5.732e+6 |
| 2026-03-09 | ELV | 285.24 | 286.29 | 273.16 | 279.02 | 279.02 | 2.759e+6 |
| 2026-03-09 | EMC | 31.29 | 32.17 | 31 | 32.05 | 32.05 | 9,600 |
| 2026-03-09 | EME | 694.93 | 718.83 | 685.16 | 718.82 | 718.82 | 391,380 |
| 2026-03-09 | FITB | 45.7 | 46.79 | 44.86 | 46.56 | 46.56 | 1.309e+7 |
| 2026-03-09 | FIX | 1,246.25 | 1,373.11 | 1,224.76 | 1,371.86 | 1,371.86 | 600,531 |
| 2026-03-09 | FLR | 44 | 46.26 | 43.27 | 45.82 | 45.82 | 3.363e+6 |
| 2026-03-09 | FMC | 13.63 | 14.13 | 13.52 | 14.05 | 14.05 | 3.698e+6 |
| 2026-03-09 | FOSL | 3.96 | 4.05 | 3.77 | 3.99 | 3.99 | 1.219e+6 |
| 2026-03-09 | FOX | 53.78 | 54.22 | 53.07 | 54.04 | 54.04 | 1.947e+6 |
| 2026-03-09 | FOXA | 59.03 | 59.55 | 58.33 | 59.26 | 59.26 | 3.715e+6 |
| 2026-03-09 | FSLR | 187.35 | 196.6 | 187.1 | 195.38 | 195.38 | 1.956e+6 |
| 2026-03-09 | FTNT | 83.06 | 84.6 | 82.18 | 83.81 | 83.81 | 6.447e+6 |
| 2026-03-09 | GD | 360.86 | 362.32 | 353.94 | 360.31 | 360.31 | 1.445e+6 |
| 2026-03-09 | GE | 319.89 | 322 | 310.12 | 321.93 | 321.93 | 5.740e+6 |
| 2026-03-09 | GEHC | 73.31 | 75.94 | 72.26 | 75.59 | 75.59 | 2.906e+6 |
| 2026-03-09 | GEV | 782.06 | 829.99 | 776.53 | 829.6 | 829.6 | 2.878e+6 |
| 2026-03-09 | GIS | 43.42 | 43.57 | 42.67 | 42.68 | 42.68 | 7.527e+6 |
| 2026-03-09 | GL | 140.51 | 141.95 | 138.08 | 141.68 | 141.68 | 592,300 |
| 2026-03-09 | GLW | 121 | 129.61 | 120.01 | 129.05 | 129.05 | 1.593e+7 |
| 2026-03-09 | GME | 24 | 24.97 | 23.93 | 24.8 | 24.8 | 7.211e+6 |
| 2026-03-09 | GNW | 8.33 | 8.43 | 8.15 | 8.35 | 8.35 | 4.286e+6 |
| 2026-03-09 | GOOGL | 294.36 | 306.8 | 294.08 | 306.36 | 306.36 | 2.931e+7 |
| 2026-03-09 | GPC | 113.92 | 114.56 | 110.77 | 111.84 | 111.84 | 1.585e+6 |
| 2026-03-09 | GPN | 74.38 | 75.25 | 71.87 | 74.8 | 74.8 | 4.015e+6 |
| 2026-03-09 | GS | 810 | 836.68 | 795 | 832.03 | 832.03 | 3.258e+6 |
| 2026-03-09 | GWW | 1,095.04 | 1,118.07 | 1,081.14 | 1,113.03 | 1,113.03 | 231,227 |
| 2026-03-09 | HAS | 92.77 | 96.05 | 91.34 | 95.78 | 95.78 | 1.418e+6 |
| 2026-03-09 | HBAN | 15.92 | 16.1 | 15.43 | 15.96 | 15.96 | 3.951e+7 |
| 2026-03-09 | IVZ | 23 | 23.78 | 22.24 | 23.7 | 23.7 | 6.089e+6 |
| 2026-03-09 | JCI | 129.79 | 133.84 | 128.36 | 132.68 | 132.68 | 4.954e+6 |
| 2026-03-09 | JKHY | 170.9 | 172.84 | 167.99 | 171.59 | 171.59 | 1.133e+6 |
| 2026-03-09 | JPM | 284.04 | 289.61 | 279.02 | 288.44 | 288.44 | 1.224e+7 |
| 2026-03-09 | KEYS | 267.93 | 282.74 | 264.7 | 282.02 | 282.02 | 1.786e+6 |
| 2026-03-09 | KHC | 24.39 | 24.68 | 24.18 | 24.44 | 24.44 | 2.015e+7 |
| 2026-03-09 | KIM | 23.01 | 23.22 | 22.6 | 23.2 | 23.2 | 6.897e+6 |
| 2026-03-09 | KLAC | 1,321.25 | 1,433.4 | 1,319.35 | 1,427.29 | 1,427.29 | 1.121e+6 |
| 2026-03-09 | KMB | 103.56 | 103.58 | 101.92 | 102.85 | 102.85 | 5.292e+6 |
| 2026-03-09 | KO | 76.1 | 77.54 | 76.01 | 77.27 | 77.27 | 1.855e+7 |
| 2026-03-09 | KR | 73.21 | 74.41 | 72.96 | 72.99 | 72.99 | 8.411e+6 |
| 2026-03-09 | KSS | 14.5 | 14.74 | 13.72 | 14.65 | 14.65 | 1.080e+7 |
| 2026-03-09 | L | 109.04 | 109.12 | 107.54 | 109.1 | 109.1 | 645,200 |
| 2026-03-09 | LEG | 10.36 | 10.65 | 10.07 | 10.62 | 10.62 | 1.367e+6 |
| 2026-03-09 | LHX | 366 | 373.12 | 363.38 | 371.26 | 371.26 | 2.255e+6 |
| 2026-03-09 | LIN | 481.04 | 484.91 | 477.23 | 482 | 482 | 2.280e+6 |
| 2026-03-09 | LYV | 162.13 | 167.56 | 160.62 | 165.8 | 165.8 | 7.681e+6 |
| 2026-03-09 | MA | 515.38 | 519.99 | 508.23 | 516.83 | 516.83 | 3.547e+6 |
| 2026-03-09 | MAA | 130.03 | 130.98 | 127.93 | 130.54 | 130.54 | 885,605 |
| 2026-03-09 | MAR | 316.49 | 328.68 | 310.58 | 328.21 | 328.21 | 1.994e+6 |
| 2026-03-09 | EMN | 68.47 | 69.83 | 66.2 | 68.77 | 68.77 | 2.371e+6 |