Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24351–24400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-06 | KKR | 92.89 | 92.89 | 88.94 | 91.16 | 91.16 | 9.267e+6 |
| 2026-03-06 | M | 18.71 | 18.71 | 17.76 | 18.07 | 18.07 | 1.022e+7 |
| 2026-03-06 | EXE | 107.3 | 108.08 | 105.41 | 106.2 | 106.2 | 2.684e+6 |
| 2026-03-06 | HLT | 303.21 | 303.21 | 290.9 | 298.5 | 298.5 | 2.381e+6 |
| 2026-03-06 | CTVA | 76.4 | 77.05 | 74.86 | 76.96 | 76.96 | 3.507e+6 |
| 2026-03-06 | FISV | 62.86 | 63.19 | 61.33 | 63.1 | 63.1 | 5.586e+6 |
| 2026-03-06 | ITW | 279.24 | 279.59 | 273.08 | 275.42 | 275.42 | 1.383e+6 |
| 2026-03-06 | CBOE | 299.3 | 301.97 | 296.36 | 301.27 | 301.27 | 759,130 |
| 2026-03-06 | AMCR | 43.09 | 43.36 | 42.52 | 43.28 | 43.28 | 5.960e+6 |
| 2026-03-06 | KEY | 19.8 | 19.92 | 19.32 | 19.86 | 19.86 | 2.006e+7 |
| 2026-03-06 | GM | 74.74 | 75.22 | 73.35 | 75.21 | 75.21 | 8.191e+6 |
| 2026-03-05 | MPC | 224.04 | 227.68 | 213.14 | 216.53 | 216.53 | 3.732e+6 |
| 2026-03-05 | RSG | 229.77 | 231.13 | 227.51 | 231.01 | 231.01 | 1.273e+6 |
| 2026-03-05 | MAT | 15.9 | 16.1 | 15.73 | 16.03 | 16.03 | 6.566e+6 |
| 2026-03-05 | SYY | 85.38 | 86.55 | 84.95 | 85.14 | 85.14 | 4.768e+6 |
| 2026-03-05 | SATS | 114.07 | 116.83 | 109.65 | 110.85 | 110.85 | 4.090e+6 |
| 2026-03-05 | MBC | 9.49 | 9.57 | 9.2 | 9.31 | 9.31 | 2.650e+6 |
| 2026-03-05 | MU | 398.43 | 404.36 | 380.14 | 396.88 | 396.88 | 2.996e+7 |
| 2026-03-05 | SBAC | 192.19 | 195.22 | 189.65 | 193.2 | 193.2 | 1.055e+6 |
| 2026-03-05 | MCD | 329.8 | 330.81 | 324.12 | 327.45 | 327.45 | 4.324e+6 |
| 2026-03-05 | VMC | 290.21 | 292.35 | 280.26 | 286.12 | 286.12 | 1.694e+6 |
| 2026-03-05 | SBNY | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1,025 |
| 2026-03-05 | MCHP | 68.66 | 70.15 | 66.58 | 67.48 | 67.48 | 9.606e+6 |
| 2026-03-05 | SBUX | 96.55 | 98.35 | 96.37 | 98.11 | 98.11 | 9.611e+6 |
| 2026-03-05 | SE | 89.43 | 96 | 89.08 | 95.52 | 95.52 | 1.144e+7 |
| 2026-03-05 | MCK | 948.1 | 948.38 | 920.04 | 931.35 | 931.35 | 1.480e+6 |
| 2026-03-05 | PTC | 162.03 | 168.55 | 162.03 | 164.25 | 164.25 | 1.486e+6 |
| 2026-03-05 | SEDG | 36.55 | 36.8 | 34.5 | 35.24 | 35.24 | 3.076e+6 |
| 2026-03-05 | MCO | 465.5 | 476.16 | 465.12 | 468.93 | 468.93 | 1.904e+6 |
| 2026-03-05 | OKE | 83.56 | 85.8 | 83.32 | 84.59 | 84.59 | 5.704e+6 |
| 2026-03-05 | SEE | 41.8 | 41.81 | 41.78 | 41.78 | 41.78 | 1.864e+6 |
| 2026-03-05 | MDLZ | 57.99 | 58.1 | 57.16 | 57.68 | 57.68 | 1.309e+7 |
| 2026-03-05 | VAL | 94.16 | 94.35 | 88.06 | 90.59 | 90.59 | 908,400 |
| 2026-03-05 | SHW | 341.91 | 342.54 | 331.8 | 334.58 | 334.58 | 1.803e+6 |
| 2026-03-05 | MDT | 93.99 | 94.13 | 91.58 | 92.26 | 92.26 | 8.369e+6 |
| 2026-03-05 | USB | 52.98 | 53.77 | 52.66 | 53.35 | 53.35 | 1.285e+7 |
| 2026-03-05 | SIG | 94.5 | 96.63 | 92.92 | 93.35 | 93.35 | 748,520 |
| 2026-03-05 | MET | 71.94 | 72.5 | 71.11 | 72.39 | 72.39 | 4.741e+6 |
| 2026-03-05 | VLO | 228.41 | 231.89 | 222.26 | 226.95 | 226.95 | 6.142e+6 |
| 2026-03-05 | T | 28.64 | 28.76 | 28.42 | 28.67 | 28.67 | 4.650e+7 |
| 2026-03-05 | META | 661.36 | 670.12 | 649.75 | 660 | 660 | 1.334e+7 |
| 2026-03-05 | UNH | 287.81 | 289.14 | 284.53 | 286.54 | 286.54 | 5.408e+6 |
| 2026-03-05 | TAP | 46.51 | 47.15 | 46.17 | 46.62 | 46.62 | 2.657e+6 |
| 2026-03-05 | MGM | 36.23 | 37.15 | 36.19 | 37.13 | 37.13 | 4.392e+6 |
| 2026-03-05 | SCHW | 95.13 | 96.49 | 93.82 | 95.07 | 95.07 | 1.203e+7 |
| 2026-03-05 | TDG | 1,307.68 | 1,310.43 | 1,279.67 | 1,294.96 | 1,294.96 | 214,154 |
| 2026-03-05 | MHK | 113.81 | 115.08 | 108.16 | 108.7 | 108.7 | 1.212e+6 |
| 2026-03-05 | WDC | 257.05 | 269.61 | 251.67 | 259.03 | 259.03 | 6.296e+6 |
| 2026-03-05 | TDY | 675.13 | 679.11 | 652.05 | 654.86 | 654.86 | 333,400 |
| 2026-03-05 | MKC | 64.42 | 65.25 | 64.07 | 64.69 | 64.69 | 2.122e+6 |