Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24001–24050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-06 | WU | 9.35 | 9.52 | 9.29 | 9.5 | 9.5 | 5.129e+6 |
| 2026-03-06 | VRT | 240.94 | 251.41 | 238.59 | 241.72 | 241.72 | 8.773e+6 |
| 2026-03-06 | SW | 43.44 | 43.51 | 42.02 | 42.37 | 42.37 | 7.448e+6 |
| 2026-03-06 | NSC | 306.67 | 308.18 | 298.96 | 301.53 | 301.53 | 1.833e+6 |
| 2026-03-06 | PLD | 134.7 | 134.84 | 131.84 | 133.47 | 133.47 | 5.287e+6 |
| 2026-03-06 | VMC | 280.45 | 281.61 | 272.81 | 273.93 | 273.93 | 1.536e+6 |
| 2026-03-06 | WAB | 246.36 | 247.02 | 242.78 | 244.38 | 244.38 | 1.272e+6 |
| 2026-03-06 | VST | 164.22 | 168.15 | 158.08 | 158.43 | 158.43 | 5.625e+6 |
| 2026-03-06 | PSKY | 11.47 | 12.08 | 11.27 | 11.93 | 11.93 | 1.135e+7 |
| 2026-03-06 | A | 116.4 | 116.51 | 114.65 | 114.81 | 114.81 | 2.517e+6 |
| 2026-03-06 | AA | 58.06 | 59.89 | 56.56 | 59.45 | 59.45 | 5.625e+6 |
| 2026-03-06 | AAL | 11.35 | 11.41 | 11.08 | 11.18 | 11.18 | 1.009e+8 |
| 2026-03-06 | AAP | 50.68 | 51.99 | 49.68 | 50.11 | 50.11 | 1.866e+6 |
| 2026-03-06 | AAPL | 258.39 | 258.53 | 254.13 | 257.22 | 257.22 | 4.112e+7 |
| 2026-03-06 | ABBV | 228.47 | 229.7 | 224.94 | 228.22 | 228.22 | 6.140e+6 |
| 2026-03-06 | ABNB | 133.89 | 133.9 | 130.98 | 133.23 | 133.23 | 4.600e+6 |
| 2026-03-06 | ABT | 110.03 | 110.03 | 107.67 | 108.88 | 108.88 | 1.110e+7 |
| 2026-03-06 | ACGL | 96.95 | 97.68 | 95.4 | 97.21 | 97.21 | 1.435e+6 |
| 2026-03-06 | ACN | 213.4 | 216.76 | 210.22 | 213.19 | 213.19 | 6.495e+6 |
| 2026-03-06 | ADBE | 280.28 | 283.85 | 276.05 | 283.62 | 283.62 | 4.802e+6 |
| 2026-03-06 | ADI | 319.48 | 323.33 | 314.31 | 315.81 | 315.81 | 4.537e+6 |
| 2026-03-06 | ADM | 66.5 | 67.59 | 65.07 | 67 | 67 | 3.399e+6 |
| 2026-03-06 | ADP | 219.04 | 224.65 | 217.5 | 224.39 | 224.39 | 3.799e+6 |
| 2026-03-06 | ADSK | 261.54 | 263.05 | 257.73 | 260.99 | 260.99 | 2.021e+6 |
| 2026-03-06 | ADT | 6.59 | 6.61 | 6.36 | 6.5 | 6.5 | 1.294e+7 |
| 2026-03-06 | AEE | 110.1 | 111.09 | 109.38 | 110.77 | 110.77 | 1.861e+6 |
| 2026-03-06 | AEP | 130.04 | 131.67 | 129.22 | 130.92 | 130.92 | 4.614e+6 |
| 2026-03-06 | AES | 14.04 | 14.07 | 13.97 | 13.97 | 13.97 | 1.655e+7 |
| 2026-03-06 | AFL | 109.73 | 110.92 | 108.42 | 110.72 | 110.72 | 2.277e+6 |
| 2026-03-06 | AIG | 79.19 | 79.25 | 76.93 | 78.26 | 78.26 | 4.684e+6 |
| 2026-03-06 | AIV | 4.32 | 4.34 | 4.29 | 4.32 | 4.32 | 1.805e+6 |
| 2026-03-06 | AIZ | 225.19 | 225.19 | 220.82 | 222.91 | 222.91 | 304,100 |
| 2026-03-06 | AKAM | 99.98 | 100.79 | 96.98 | 99.89 | 99.89 | 2.805e+6 |
| 2026-03-06 | ALB | 158.23 | 164.64 | 157.61 | 161.89 | 161.89 | 2.176e+6 |
| 2026-03-06 | ALGN | 171.2 | 174.31 | 168.01 | 174 | 174 | 1.774e+6 |
| 2026-03-06 | ALK | 42.51 | 43.3 | 41.82 | 42.3 | 42.3 | 9.395e+6 |
| 2026-03-06 | ALL | 211.29 | 212.84 | 207.47 | 212.32 | 212.32 | 950,316 |
| 2026-03-06 | ALLE | 149.52 | 150.22 | 146.9 | 149.8 | 149.8 | 1.042e+6 |
| 2026-03-06 | AMAT | 329.11 | 340.98 | 321.34 | 324.34 | 324.34 | 8.655e+6 |
| 2026-03-06 | AMD | 195.27 | 200.24 | 191.25 | 192.43 | 192.43 | 3.391e+7 |
| 2026-03-06 | AME | 222.98 | 224.66 | 220.33 | 221.63 | 221.63 | 1.568e+6 |
| 2026-03-06 | AMG | 291.29 | 291.29 | 280.95 | 285.76 | 285.76 | 314,300 |
| 2026-03-06 | AMGN | 361.47 | 366.99 | 359 | 366.76 | 366.76 | 2.443e+6 |
| 2026-03-06 | AMP | 460.24 | 463.68 | 451 | 463.2 | 463.2 | 578,800 |
| 2026-03-06 | AMT | 186.03 | 188.26 | 184.02 | 186.72 | 186.72 | 2.747e+6 |
| 2026-03-06 | AMTM | 30.07 | 30.09 | 29.16 | 30.01 | 30.01 | 2.248e+6 |
| 2026-03-06 | AMZN | 214.99 | 217.32 | 212.53 | 213.21 | 213.21 | 5.115e+7 |
| 2026-03-06 | AN | 189.82 | 193.45 | 187.16 | 192.73 | 192.73 | 361,046 |
| 2026-03-06 | ANET | 136.39 | 139.06 | 132.73 | 132.89 | 132.89 | 6.282e+6 |
| 2026-03-06 | AON | 336.48 | 340.56 | 333.21 | 339.7 | 339.7 | 1.188e+6 |