Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24501–24550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-05 | LNC | 34.3 | 34.83 | 33.98 | 34.68 | 34.68 | 2.266e+6 |
| 2026-03-05 | ESS | 251.14 | 255.72 | 250.71 | 255.48 | 255.48 | 404,347 |
| 2026-03-05 | EXPD | 145.46 | 146.98 | 144.55 | 146.72 | 146.72 | 1.375e+6 |
| 2026-03-05 | HUM | 180.31 | 182.77 | 176.95 | 179.84 | 179.84 | 1.735e+6 |
| 2026-03-05 | CMG | 36.4 | 37.47 | 36.4 | 37.06 | 37.06 | 1.235e+7 |
| 2026-03-05 | ES | 72.92 | 73.21 | 72.13 | 73 | 73 | 2.173e+6 |
| 2026-03-05 | HPE | 21.36 | 21.75 | 21.07 | 21.33 | 21.33 | 1.283e+7 |
| 2026-03-05 | EXPE | 235 | 252.23 | 235 | 251.54 | 251.54 | 8.061e+6 |
| 2026-03-05 | HWM | 257.89 | 259.53 | 248.91 | 252.28 | 252.28 | 3.216e+6 |
| 2026-03-05 | COST | 995.06 | 997.81 | 977.4 | 981.15 | 981.15 | 2.774e+6 |
| 2026-03-05 | CRM | 193.88 | 203.91 | 193.76 | 200.89 | 200.89 | 1.586e+7 |
| 2026-03-05 | APD | 270.97 | 276.41 | 270.8 | 274.63 | 274.63 | 1.723e+6 |
| 2026-03-05 | APTV | 61.66 | 62.47 | 60.4 | 61.17 | 61.17 | 2.502e+6 |
| 2026-03-05 | ETR | 104.84 | 105.88 | 104.11 | 104.91 | 104.91 | 2.261e+6 |
| 2026-03-05 | CPAY | 325.39 | 330.4 | 320.77 | 324.33 | 324.33 | 562,306 |
| 2026-03-05 | APH | 135.73 | 140.1 | 133.6 | 135.97 | 135.97 | 1.392e+7 |
| 2026-03-05 | IEX | 206.63 | 207.05 | 201.39 | 202.61 | 202.61 | 608,140 |
| 2026-03-05 | LUV | 46.05 | 46.42 | 43.7 | 43.71 | 43.71 | 1.561e+7 |
| 2026-03-05 | HP | 34.12 | 34.22 | 32.9 | 33.91 | 33.91 | 1.486e+6 |
| 2026-03-05 | IT | 166.96 | 172.23 | 166.53 | 170.98 | 170.98 | 1.911e+6 |
| 2026-03-05 | HSIC | 79.43 | 80.93 | 79.4 | 80.17 | 80.17 | 1.293e+6 |
| 2026-03-05 | HIG | 141.25 | 142.15 | 139.56 | 139.68 | 139.68 | 2.054e+6 |
| 2026-03-05 | HII | 429.09 | 430.57 | 411.06 | 421.17 | 421.17 | 485,339 |
| 2026-03-05 | CPB | 24.58 | 25.13 | 24.46 | 24.62 | 24.62 | 1.088e+7 |
| 2026-03-05 | ARES | 114.48 | 117.78 | 113.83 | 115.47 | 115.47 | 2.541e+6 |
| 2026-03-05 | LW | 45.28 | 46.45 | 45.03 | 45.25 | 45.25 | 2.033e+6 |
| 2026-03-05 | FDS | 224.61 | 230.03 | 220 | 224.92 | 224.92 | 982,388 |
| 2026-03-05 | COF | 194.65 | 196.35 | 191.14 | 193.44 | 193.44 | 3.905e+6 |
| 2026-03-05 | IR | 91.18 | 91.92 | 89.25 | 90.48 | 90.48 | 3.238e+6 |
| 2026-03-05 | IBM | 247.49 | 258.47 | 247.18 | 254.67 | 254.67 | 9.895e+6 |
| 2026-03-05 | EQIX | 949.9 | 957.79 | 941.4 | 948.31 | 948.31 | 692,500 |
| 2026-03-05 | LLY | 988.3 | 991.85 | 963.94 | 981.57 | 981.57 | 3.774e+6 |
| 2026-03-05 | HOOD | 82.12 | 84.75 | 78.55 | 80.56 | 80.56 | 3.987e+7 |
| 2026-03-05 | IP | 41.6 | 42.04 | 40.26 | 40.71 | 40.71 | 4.333e+6 |
| 2026-03-05 | CMI | 566.54 | 570.11 | 549.26 | 554.33 | 554.33 | 824,962 |
| 2026-03-05 | EVRG | 82.33 | 82.53 | 81.29 | 81.52 | 81.52 | 2.491e+6 |
| 2026-03-05 | LMT | 662.1 | 663 | 647.23 | 655 | 655 | 1.722e+6 |
| 2026-03-05 | LOW | 255.17 | 255.79 | 251.42 | 253.49 | 253.49 | 2.274e+6 |
| 2026-03-05 | FBIN | 49.72 | 50.84 | 47.48 | 47.86 | 47.86 | 2.749e+6 |
| 2026-03-05 | ETSY | 56.48 | 58.65 | 54.98 | 56.63 | 56.63 | 3.603e+6 |
| 2026-03-05 | INCY | 97.99 | 99.35 | 96.07 | 97.33 | 97.33 | 1.331e+6 |
| 2026-03-05 | HST | 19.71 | 19.88 | 19.49 | 19.75 | 19.75 | 1.420e+7 |
| 2026-03-05 | COR | 363.71 | 363.89 | 350.44 | 358.45 | 358.45 | 1.696e+6 |
| 2026-03-05 | F | 12.55 | 12.6 | 12.09 | 12.19 | 12.19 | 7.194e+7 |
| 2026-03-05 | HSY | 227.46 | 228.09 | 223.5 | 224.85 | 224.85 | 1.766e+6 |
| 2026-03-05 | CMS | 76.9 | 77.01 | 76.12 | 76.6 | 76.6 | 3.661e+6 |
| 2026-03-05 | IFF | 77.12 | 78.61 | 74.55 | 74.94 | 74.94 | 2.738e+6 |
| 2026-03-05 | FCX | 64.01 | 64.16 | 61.23 | 62.52 | 62.52 | 2.308e+7 |
| 2026-03-05 | CPRI | 18.54 | 18.99 | 18.23 | 18.69 | 18.69 | 3.450e+6 |
| 2026-03-05 | ARE | 52.11 | 52.56 | 50.7 | 50.98 | 50.98 | 1.394e+6 |