Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23551–23600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-09 | ATI | 150.17 | 156.92 | 148 | 156.7 | 156.7 | 2.521e+6 |
| 2026-03-09 | HOG | 19.1 | 19.1 | 17.81 | 18.77 | 18.77 | 4.140e+6 |
| 2026-03-09 | EQT | 62.17 | 62.76 | 61.34 | 62.06 | 62.06 | 1.201e+7 |
| 2026-03-09 | ATO | 183.12 | 185.9 | 182.91 | 185.24 | 185.24 | 1.601e+6 |
| 2026-03-09 | CMI | 519.37 | 549.71 | 515.34 | 548.47 | 548.47 | 852,115 |
| 2026-03-09 | EVRG | 81.98 | 81.98 | 80.35 | 81.75 | 81.75 | 2.546e+6 |
| 2026-03-09 | LMT | 675.58 | 676.08 | 657.35 | 664.15 | 664.15 | 2.370e+6 |
| 2026-03-09 | LOW | 248.92 | 250.24 | 242.42 | 249.02 | 249.02 | 2.896e+6 |
| 2026-03-09 | ETSY | 55.6 | 56.02 | 53.06 | 55.78 | 55.78 | 2.503e+6 |
| 2026-03-09 | INCY | 95.94 | 97.62 | 94.52 | 97.1 | 97.1 | 1.521e+6 |
| 2026-03-09 | HST | 18.71 | 19 | 18.21 | 18.96 | 18.96 | 1.174e+7 |
| 2026-03-09 | COR | 357.28 | 361.23 | 354.09 | 360.97 | 360.97 | 783,012 |
| 2026-03-09 | F | 11.79 | 12.05 | 11.65 | 12.04 | 12.04 | 6.961e+7 |
| 2026-03-09 | CMS | 76.71 | 76.86 | 75.66 | 76.64 | 76.64 | 2.869e+6 |
| 2026-03-09 | IFF | 72.3 | 73.06 | 70.79 | 72.73 | 72.73 | 1.692e+6 |
| 2026-03-09 | FCX | 57.14 | 60.36 | 55.38 | 60.36 | 60.36 | 2.634e+7 |
| 2026-03-09 | CPRI | 17.5 | 18.51 | 16.92 | 18.32 | 18.32 | 3.325e+6 |
| 2026-03-09 | BKR | 59.55 | 59.95 | 58.66 | 59.9 | 59.9 | 1.195e+7 |
| 2026-03-09 | CA | 25 | 25.02 | 24.98 | 25 | 25 | 4,400 |
| 2026-03-09 | ENPH | 39.55 | 41.15 | 38.42 | 40.86 | 40.86 | 6.469e+6 |
| 2026-03-09 | AVY | 177.55 | 177.69 | 174.38 | 176.47 | 176.47 | 742,600 |
| 2026-03-09 | AVGO | 326.57 | 347.76 | 322.94 | 345.03 | 345.03 | 4.061e+7 |
| 2026-03-09 | FDX | 351.61 | 361.99 | 346.01 | 361.1 | 361.1 | 1.913e+6 |
| 2026-03-09 | CE | 49.39 | 51.86 | 47.65 | 51.43 | 51.43 | 3.258e+6 |
| 2026-03-09 | CAH | 216.87 | 221.84 | 214.38 | 221.74 | 221.74 | 2.555e+6 |
| 2026-03-09 | GNRC | 200.05 | 207.99 | 193.68 | 207.11 | 207.11 | 1.006e+6 |
| 2026-03-09 | HUBB | 462.84 | 488.07 | 457.6 | 487.76 | 487.76 | 590,700 |
| 2026-03-09 | INTU | 474.24 | 479.52 | 464.66 | 472.21 | 472.21 | 3.986e+6 |
| 2026-03-09 | J | 134.29 | 134.59 | 130.98 | 134.24 | 134.24 | 818,900 |
| 2026-03-09 | LUMN | 6.5 | 6.75 | 6.27 | 6.63 | 6.63 | 1.204e+7 |
| 2026-03-09 | DOW | 34.95 | 35.75 | 34.1 | 34.31 | 34.31 | 2.850e+7 |
| 2026-03-09 | JEF | 36.52 | 38.31 | 35.45 | 37.87 | 37.87 | 9.241e+6 |
| 2026-03-09 | FTV | 56.37 | 56.86 | 55.35 | 56.29 | 56.29 | 4.668e+6 |
| 2026-03-09 | KMI | 33.35 | 33.35 | 32.84 | 32.99 | 32.99 | 1.255e+7 |
| 2026-03-09 | IPGP | 119.39 | 122.35 | 116.73 | 121.89 | 121.89 | 277,546 |
| 2026-03-09 | DLR | 172.72 | 178.59 | 171.74 | 178.43 | 178.43 | 2.099e+6 |
| 2026-03-09 | COIN | 198 | 203.49 | 192.63 | 199.79 | 199.79 | 1.206e+7 |
| 2026-03-09 | IQV | 174.49 | 180.24 | 172.17 | 178.55 | 178.55 | 1.979e+6 |
| 2026-03-09 | IRM | 103.37 | 106.79 | 101.69 | 106.27 | 106.27 | 1.292e+6 |
| 2026-03-09 | FLS | 74.29 | 77.47 | 73.22 | 76.89 | 76.89 | 2.568e+6 |
| 2026-03-09 | LYB | 68.69 | 69.26 | 66.71 | 66.82 | 66.82 | 1.704e+7 |
| 2026-03-09 | DASH | 176.61 | 177.1 | 170.24 | 176.59 | 176.59 | 4.850e+6 |
| 2026-03-09 | CZR | 25.83 | 26.4 | 24.96 | 25.76 | 25.76 | 5.959e+6 |
| 2026-03-09 | EQR | 61.35 | 61.78 | 60.22 | 61.44 | 61.44 | 2.416e+6 |
| 2026-03-09 | FE | 50.43 | 50.56 | 49.65 | 50.43 | 50.43 | 4.523e+6 |
| 2026-03-09 | GDDY | 93.32 | 93.95 | 89.92 | 91.69 | 91.69 | 2.143e+6 |
| 2026-03-09 | GOOG | 294.14 | 306.5 | 293.93 | 306.01 | 306.01 | 1.963e+7 |
| 2026-03-09 | FFIV | 281.55 | 287.14 | 274.29 | 285.33 | 285.33 | 609,914 |
| 2026-03-09 | MAS | 61.95 | 63.96 | 61 | 63.93 | 63.93 | 3.110e+6 |
| 2026-03-09 | AMCR | 42.51 | 42.55 | 41.14 | 42.3 | 42.3 | 8.029e+6 |