Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24151–24200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-06 | GL | 142.89 | 142.89 | 138.53 | 141.85 | 141.85 | 650,647 |
| 2026-03-06 | GLW | 129.44 | 132.08 | 122.38 | 123.29 | 123.29 | 1.912e+7 |
| 2026-03-06 | GME | 23.73 | 24.39 | 23.62 | 24.37 | 24.37 | 5.825e+6 |
| 2026-03-06 | GNW | 8.38 | 8.46 | 8.15 | 8.43 | 8.43 | 3.953e+6 |
| 2026-03-06 | GOOGL | 295.88 | 300.32 | 294.97 | 298.31 | 298.31 | 2.558e+7 |
| 2026-03-06 | GPC | 114.98 | 115.79 | 113.18 | 115.52 | 115.52 | 1.100e+6 |
| 2026-03-06 | GPN | 76.98 | 76.98 | 74.35 | 76.15 | 76.15 | 5.214e+6 |
| 2026-03-06 | GS | 816 | 827.16 | 801.33 | 821.42 | 821.42 | 2.473e+6 |
| 2026-03-06 | GWW | 1,127.4 | 1,138.02 | 1,103.83 | 1,110.54 | 1,110.54 | 277,900 |
| 2026-03-06 | HAS | 94.12 | 94.8 | 92.22 | 94.49 | 94.49 | 1.489e+6 |
| 2026-03-06 | HBAN | 16.08 | 16.19 | 15.7 | 16.15 | 16.15 | 2.748e+7 |
| 2026-03-06 | IVZ | 23.76 | 23.89 | 22.99 | 23.49 | 23.49 | 9.878e+6 |
| 2026-03-06 | JCI | 134.79 | 135.31 | 131.44 | 131.99 | 131.99 | 4.206e+6 |
| 2026-03-06 | JKHY | 165.89 | 171.94 | 164.47 | 171.83 | 171.83 | 1.054e+6 |
| 2026-03-06 | JPM | 284.89 | 288.52 | 282.27 | 288.01 | 288.01 | 1.350e+7 |
| 2026-03-06 | KEYS | 280.6 | 282.55 | 270.61 | 272.43 | 272.43 | 1.696e+6 |
| 2026-03-06 | KHC | 23.85 | 24.56 | 23.48 | 24.54 | 24.54 | 1.854e+7 |
| 2026-03-06 | KIM | 23.1 | 23.33 | 22.93 | 23.28 | 23.28 | 8.304e+6 |
| 2026-03-06 | KLAC | 1,371.17 | 1,416.87 | 1,330.31 | 1,342.84 | 1,342.84 | 1.118e+6 |
| 2026-03-06 | KMB | 103 | 104.82 | 101.69 | 104.58 | 104.58 | 5.063e+6 |
| 2026-03-06 | KO | 76.27 | 76.66 | 75.82 | 76.51 | 76.51 | 1.552e+7 |
| 2026-03-06 | KR | 71.27 | 74.46 | 71.18 | 73.72 | 73.72 | 1.064e+7 |
| 2026-03-06 | KSS | 15.28 | 15.45 | 14.72 | 14.97 | 14.97 | 5.241e+6 |
| 2026-03-06 | L | 109.16 | 109.88 | 107.48 | 109.66 | 109.66 | 630,957 |
| 2026-03-06 | LEG | 10.81 | 10.84 | 10.51 | 10.58 | 10.58 | 1.328e+6 |
| 2026-03-06 | LHX | 360 | 367.38 | 355.27 | 366.61 | 366.61 | 1.693e+6 |
| 2026-03-06 | LIN | 486.37 | 486.67 | 478.09 | 483.12 | 483.12 | 2.196e+6 |
| 2026-03-06 | LYV | 159.16 | 160.45 | 156.1 | 156.13 | 156.13 | 2.605e+6 |
| 2026-03-06 | MA | 518.74 | 521.65 | 511.32 | 521.44 | 521.44 | 2.873e+6 |
| 2026-03-06 | MAA | 131.62 | 132.06 | 129.81 | 131.18 | 131.18 | 776,038 |
| 2026-03-06 | MAR | 324.34 | 326.08 | 315.5 | 323.16 | 323.16 | 2.065e+6 |
| 2026-03-06 | EMN | 70 | 70.69 | 68.36 | 69.49 | 69.49 | 1.257e+6 |
| 2026-03-06 | ATI | 150.81 | 152.32 | 148.1 | 150.09 | 150.09 | 3.059e+6 |
| 2026-03-06 | HOG | 18.89 | 19.24 | 18.45 | 19.21 | 19.21 | 3.713e+6 |
| 2026-03-06 | EQT | 62.1 | 62.83 | 61.54 | 61.79 | 61.79 | 7.818e+6 |
| 2026-03-06 | ATO | 184.44 | 186.23 | 183.23 | 185.04 | 185.04 | 1.058e+6 |
| 2026-03-06 | HON | 234.03 | 235.66 | 232.84 | 234 | 234 | 3.858e+6 |
| 2026-03-06 | EXC | 48.5 | 49.47 | 48.33 | 49.36 | 49.36 | 1.240e+7 |
| 2026-03-06 | LNC | 33.7 | 33.73 | 32.7 | 33.6 | 33.6 | 1.955e+6 |
| 2026-03-06 | ESS | 253.22 | 253.52 | 247.84 | 252.41 | 252.41 | 324,500 |
| 2026-03-06 | EXPD | 144.03 | 146.88 | 143.31 | 146.86 | 146.86 | 1.790e+6 |
| 2026-03-06 | HUM | 180.54 | 180.54 | 177.28 | 178.24 | 178.24 | 1.150e+6 |
| 2026-03-06 | CMG | 36.93 | 36.96 | 35.12 | 35.37 | 35.37 | 1.759e+7 |
| 2026-03-06 | ES | 72.64 | 73.89 | 72.19 | 73.56 | 73.56 | 1.939e+6 |
| 2026-03-06 | HPE | 20.95 | 21.38 | 20.72 | 21 | 21 | 1.661e+7 |
| 2026-03-06 | EXPE | 243.11 | 251.92 | 238.18 | 249.62 | 249.62 | 3.619e+6 |
| 2026-03-06 | HWM | 249.65 | 253.14 | 246.24 | 250.02 | 250.02 | 2.299e+6 |
| 2026-03-06 | COST | 965.61 | 1,001.04 | 959.06 | 996.65 | 996.65 | 2.709e+6 |
| 2026-03-06 | CRM | 200.29 | 202.46 | 196.88 | 201.61 | 201.61 | 9.657e+6 |
| 2026-03-06 | APD | 274.54 | 274.54 | 269.62 | 270.48 | 270.48 | 1.480e+6 |