Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25701–25750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-03 | KLAC | 1,473.76 | 1,485.61 | 1,424.71 | 1,439.52 | 1,439.52 | 1.267e+6 |
| 2026-03-03 | KMB | 107.72 | 107.81 | 102.93 | 103.36 | 103.36 | 6.364e+6 |
| 2026-03-03 | KO | 79.32 | 79.53 | 78.03 | 78.8 | 78.8 | 2.055e+7 |
| 2026-03-03 | KR | 68.9 | 69.4 | 67.77 | 68.28 | 68.28 | 5.307e+6 |
| 2026-03-03 | KSS | 14.9 | 15.4 | 14.58 | 15.23 | 15.23 | 5.678e+6 |
| 2026-03-03 | L | 111.57 | 112.1 | 108.7 | 111.5 | 111.5 | 959,600 |
| 2026-03-03 | LEG | 11.14 | 11.33 | 11.03 | 11.22 | 11.22 | 1.246e+6 |
| 2026-03-03 | LHX | 371.5 | 376.29 | 365.23 | 366.72 | 366.72 | 1.496e+6 |
| 2026-03-03 | LIN | 498.33 | 501.96 | 489.94 | 500 | 500 | 3.815e+6 |
| 2026-03-03 | LYV | 159.08 | 162.57 | 154.63 | 162.07 | 162.07 | 3.976e+6 |
| 2026-03-03 | MA | 512.73 | 525.89 | 512.12 | 523.42 | 523.42 | 4.200e+6 |
| 2026-03-03 | MAA | 130.96 | 132.74 | 129.94 | 131.95 | 131.95 | 689,960 |
| 2026-03-03 | MAR | 321.97 | 336.47 | 319.93 | 335.25 | 335.25 | 2.231e+6 |
| 2026-03-03 | EMN | 71.8 | 73.67 | 70.46 | 73.28 | 73.28 | 1.619e+6 |
| 2026-03-03 | ATI | 162.31 | 162.51 | 154.5 | 156.96 | 156.96 | 3.012e+6 |
| 2026-03-03 | HOG | 17.3 | 18.55 | 17.3 | 18.49 | 18.49 | 5.107e+6 |
| 2026-03-03 | EQT | 61.88 | 62.89 | 60.41 | 61.44 | 61.44 | 9.201e+6 |
| 2026-03-03 | ATO | 184.85 | 186.46 | 182.65 | 186 | 186 | 1.659e+6 |
| 2026-03-03 | HON | 242.6 | 245.81 | 240.32 | 242.52 | 242.52 | 6.367e+6 |
| 2026-03-03 | EXC | 49.17 | 49.34 | 47.74 | 48.96 | 48.96 | 1.019e+7 |
| 2026-03-03 | LNC | 32.57 | 33.99 | 31.76 | 33.64 | 33.64 | 3.344e+6 |
| 2026-03-03 | ESS | 249.1 | 253.82 | 246.2 | 252.77 | 252.77 | 349,824 |
| 2026-03-03 | EXPD | 142.81 | 148.52 | 142.71 | 148.04 | 148.04 | 1.611e+6 |
| 2026-03-03 | HUM | 183.54 | 183.91 | 175.81 | 180.66 | 180.66 | 1.707e+6 |
| 2026-03-03 | CMG | 35.8 | 37.18 | 35.46 | 36.93 | 36.93 | 1.423e+7 |
| 2026-03-03 | ES | 71.88 | 73.6 | 70.73 | 73.08 | 73.08 | 2.084e+6 |
| 2026-03-03 | HPE | 21.56 | 21.7 | 20.73 | 21.5 | 21.5 | 1.849e+7 |
| 2026-03-03 | EXPE | 205.52 | 217.27 | 205.01 | 214.68 | 214.68 | 2.090e+6 |
| 2026-03-03 | HWM | 259.41 | 260.93 | 252.4 | 258.73 | 258.73 | 2.179e+6 |
| 2026-03-03 | COST | 1,001.09 | 1,014.28 | 999.18 | 1,006.31 | 1,006.31 | 1.948e+6 |
| 2026-03-03 | CRM | 190.27 | 198.17 | 189.11 | 195.56 | 195.56 | 1.321e+7 |
| 2026-03-03 | APD | 269.31 | 272.85 | 266.45 | 271.34 | 271.34 | 1.217e+6 |
| 2026-03-03 | APTV | 59.37 | 60.7 | 58.55 | 60.48 | 60.48 | 2.465e+6 |
| 2026-03-03 | ETR | 104.28 | 106.3 | 102.47 | 105.24 | 105.24 | 2.738e+6 |
| 2026-03-03 | CPAY | 322.23 | 336.26 | 321.72 | 334.42 | 334.42 | 465,400 |
| 2026-03-03 | APH | 129.74 | 131.66 | 127.34 | 129.32 | 129.32 | 1.524e+7 |
| 2026-03-03 | IEX | 206.54 | 210.18 | 203.69 | 208.22 | 208.22 | 672,505 |
| 2026-03-03 | LUV | 46.32 | 48.11 | 45.82 | 47.54 | 47.54 | 1.237e+7 |
| 2026-03-03 | HP | 34.77 | 34.77 | 33.35 | 33.75 | 33.75 | 1.536e+6 |
| 2026-03-03 | IT | 156.34 | 165.5 | 155.09 | 164.78 | 164.78 | 1.327e+6 |
| 2026-03-03 | HSIC | 80.09 | 80.69 | 78.79 | 80.21 | 80.21 | 1.330e+6 |
| 2026-03-03 | HIG | 140 | 141.54 | 138.75 | 141.08 | 141.08 | 1.425e+6 |
| 2026-03-03 | CPB | 25.65 | 25.97 | 25.46 | 25.6 | 25.6 | 9.078e+6 |
| 2026-03-03 | ARES | 105.96 | 113.13 | 104.6 | 111.14 | 111.14 | 3.565e+6 |
| 2026-03-03 | LW | 46.13 | 47.39 | 45.52 | 46.5 | 46.5 | 1.886e+6 |
| 2026-03-03 | FDS | 217.43 | 223.81 | 215.13 | 222.87 | 222.87 | 838,762 |
| 2026-03-03 | COF | 188.09 | 194.97 | 187.49 | 192.9 | 192.9 | 6.444e+6 |
| 2026-03-03 | IBM | 234.63 | 244.29 | 232.58 | 243.49 | 243.49 | 6.960e+6 |
| 2026-03-03 | EQIX | 937.63 | 972.55 | 937.63 | 967.23 | 967.23 | 849,632 |
| 2026-03-03 | LLY | 1,013.26 | 1,018.26 | 993.36 | 1,006 | 1,006 | 2.846e+6 |