Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25351–25400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-04 | KO | 78.75 | 78.93 | 77.22 | 77.57 | 77.57 | 2.101e+7 |
| 2026-03-04 | KR | 68.42 | 68.42 | 66.82 | 67.63 | 67.63 | 8.015e+6 |
| 2026-03-04 | KSS | 15.67 | 15.91 | 15.13 | 15.14 | 15.14 | 4.186e+6 |
| 2026-03-04 | L | 111.18 | 111.8 | 109.64 | 111.49 | 111.49 | 484,000 |
| 2026-03-04 | LEG | 11.33 | 11.38 | 11 | 11.18 | 11.18 | 1.236e+6 |
| 2026-03-04 | LHX | 367.58 | 367.85 | 360.04 | 367.47 | 367.47 | 967,845 |
| 2026-03-04 | LIN | 500.53 | 502.3 | 495.68 | 497.52 | 497.52 | 2.907e+6 |
| 2026-03-04 | LYV | 161.28 | 162.7 | 155.19 | 158.64 | 158.64 | 3.362e+6 |
| 2026-03-04 | MA | 523.26 | 525.25 | 519.38 | 522.02 | 522.02 | 3.155e+6 |
| 2026-03-04 | MAA | 131.2 | 132.3 | 130.68 | 132.16 | 132.16 | 659,028 |
| 2026-03-04 | MAR | 337.27 | 339.31 | 332.42 | 335.28 | 335.28 | 1.360e+6 |
| 2026-03-04 | EMN | 74.29 | 74.29 | 72.26 | 72.58 | 72.58 | 1.404e+6 |
| 2026-03-04 | ATI | 159.57 | 161.96 | 157.6 | 161.82 | 161.82 | 1.663e+6 |
| 2026-03-04 | HOG | 18.47 | 19.63 | 18.4 | 19.46 | 19.46 | 6.719e+6 |
| 2026-03-04 | EQT | 60.73 | 61.29 | 59.95 | 61.14 | 61.14 | 8.344e+6 |
| 2026-03-04 | ATO | 185.89 | 186.89 | 183.85 | 186.77 | 186.77 | 1.457e+6 |
| 2026-03-04 | HON | 243.28 | 245.91 | 237.87 | 244.62 | 244.62 | 4.775e+6 |
| 2026-03-04 | EXC | 48.92 | 49.4 | 48.53 | 49.25 | 49.25 | 1.179e+7 |
| 2026-03-04 | LNC | 33.56 | 34.78 | 33.5 | 34.63 | 34.63 | 2.732e+6 |
| 2026-03-04 | ESS | 250.82 | 253.8 | 249.86 | 253.34 | 253.34 | 360,400 |
| 2026-03-04 | EXPD | 147.39 | 148.97 | 145.81 | 146.85 | 146.85 | 1.019e+6 |
| 2026-03-04 | HUM | 180.37 | 183.88 | 179.59 | 182.18 | 182.18 | 1.442e+6 |
| 2026-03-04 | CMG | 37.05 | 37.15 | 36.26 | 36.71 | 36.71 | 1.127e+7 |
| 2026-03-04 | ES | 73.08 | 73.85 | 72.34 | 73.66 | 73.66 | 2.337e+6 |
| 2026-03-04 | HPE | 21.66 | 21.85 | 21.39 | 21.41 | 21.41 | 1.025e+7 |
| 2026-03-04 | EXPE | 217.85 | 224.39 | 216.54 | 221.25 | 221.25 | 2.443e+6 |
| 2026-03-04 | HWM | 260.21 | 260.65 | 256.02 | 259.98 | 259.98 | 1.512e+6 |
| 2026-03-04 | COST | 1,003.54 | 1,012.53 | 995.55 | 1,005.28 | 1,005.28 | 1.807e+6 |
| 2026-03-04 | CRM | 194.61 | 195.98 | 191.62 | 192.6 | 192.6 | 1.158e+7 |
| 2026-03-04 | APD | 271.85 | 273.24 | 269.17 | 272.49 | 272.49 | 1.175e+6 |
| 2026-03-04 | APTV | 61.11 | 62.49 | 60.79 | 62.17 | 62.17 | 3.220e+6 |
| 2026-03-04 | ETR | 105.97 | 106.53 | 104.29 | 105.91 | 105.91 | 3.070e+6 |
| 2026-03-04 | CPAY | 335.34 | 337.11 | 327.43 | 328.72 | 328.72 | 928,337 |
| 2026-03-04 | APH | 131.86 | 133.22 | 128.87 | 132.49 | 132.49 | 1.154e+7 |
| 2026-03-04 | IEX | 208.83 | 210.02 | 205.56 | 207.96 | 207.96 | 390,900 |
| 2026-03-04 | LUV | 47.73 | 48.18 | 46.58 | 46.95 | 46.95 | 7.910e+6 |
| 2026-03-04 | HP | 33.4 | 34.6 | 33.36 | 34.1 | 34.1 | 1.189e+6 |
| 2026-03-04 | IT | 163.87 | 167.58 | 161 | 166.9 | 166.9 | 1.011e+6 |
| 2026-03-04 | HSIC | 80.81 | 81.7 | 79.57 | 80.58 | 80.58 | 1.344e+6 |
| 2026-03-04 | HIG | 140.71 | 142.5 | 139.38 | 142.17 | 142.17 | 1.386e+6 |
| 2026-03-04 | CPB | 25.55 | 25.55 | 24.58 | 24.65 | 24.65 | 1.405e+7 |
| 2026-03-04 | ARES | 111.88 | 115.46 | 110.81 | 114.65 | 114.65 | 2.950e+6 |
| 2026-03-04 | LW | 46.72 | 46.72 | 45.22 | 45.62 | 45.62 | 1.534e+6 |
| 2026-03-04 | FDS | 221.37 | 228.25 | 219.37 | 225.4 | 225.4 | 961,600 |
| 2026-03-04 | COF | 193.68 | 196.16 | 192.1 | 194.99 | 194.99 | 4.651e+6 |
| 2026-03-04 | IR | 91.84 | 92.17 | 90.42 | 91.81 | 91.81 | 2.609e+6 |
| 2026-03-04 | IBM | 243.95 | 249.01 | 243.17 | 248.23 | 248.23 | 6.085e+6 |
| 2026-03-04 | EQIX | 965.7 | 970.13 | 952.55 | 964.27 | 964.27 | 624,744 |
| 2026-03-04 | LLY | 1,009.89 | 1,013.91 | 991.95 | 1,001.84 | 1,001.84 | 1.966e+6 |
| 2026-03-04 | HOOD | 79.6 | 83.85 | 79.58 | 82.21 | 82.21 | 3.849e+7 |