Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26601–26650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-02 | HBAN | 16.42 | 16.93 | 16.26 | 16.8 | 16.8 | 1.897e+7 |
| 2026-03-02 | IVZ | 25.3 | 26.21 | 25.19 | 25.93 | 25.93 | 5.117e+6 |
| 2026-03-02 | JCI | 143.75 | 145.69 | 142.54 | 145.01 | 145.01 | 2.604e+6 |
| 2026-03-02 | JKHY | 159.93 | 165.17 | 158.31 | 163.61 | 163.61 | 770,342 |
| 2026-03-02 | JPM | 293.31 | 298.46 | 291.72 | 296.05 | 296.05 | 8.509e+6 |
| 2026-03-02 | KEYS | 302.84 | 317 | 302.84 | 313.27 | 313.27 | 1.873e+6 |
| 2026-03-02 | KHC | 24.21 | 24.22 | 23.74 | 24.11 | 24.11 | 1.607e+7 |
| 2026-03-02 | KLAC | 1,473.13 | 1,538.81 | 1,473.13 | 1,533 | 1,533 | 759,131 |
| 2026-03-02 | KMB | 109.33 | 109.43 | 108.06 | 108.4 | 108.4 | 3.075e+6 |
| 2026-03-02 | KO | 80.69 | 80.84 | 79.6 | 79.67 | 79.67 | 1.814e+7 |
| 2026-03-02 | KR | 67.76 | 68.91 | 67.36 | 68.69 | 68.69 | 5.492e+6 |
| 2026-03-02 | KSS | 15.76 | 15.98 | 15.21 | 15.33 | 15.33 | 5.284e+6 |
| 2026-03-02 | L | 110.06 | 112.32 | 109.31 | 112.19 | 112.19 | 682,616 |
| 2026-03-02 | LEG | 11.33 | 11.54 | 11.27 | 11.44 | 11.44 | 1.040e+6 |
| 2026-03-02 | LHX | 369.04 | 377.92 | 365.21 | 377.17 | 377.17 | 2.965e+6 |
| 2026-03-02 | LIN | 506.29 | 508.34 | 497.84 | 507.63 | 507.63 | 3.072e+6 |
| 2026-03-02 | LYV | 160.11 | 161.98 | 155.35 | 161.81 | 161.81 | 3.196e+6 |
| 2026-03-02 | MA | 508.6 | 525.25 | 506.46 | 520.1 | 520.1 | 3.827e+6 |
| 2026-03-02 | MAA | 132.19 | 133.36 | 131.07 | 132.49 | 132.49 | 844,500 |
| 2026-03-02 | MAR | 329.85 | 335.71 | 325.17 | 329.82 | 329.82 | 2.039e+6 |
| 2026-03-02 | EMN | 73.2 | 75.09 | 70.73 | 74.38 | 74.38 | 1.733e+6 |
| 2026-03-02 | ATI | 163.3 | 168.14 | 159.86 | 166.42 | 166.42 | 2.091e+6 |
| 2026-03-02 | HOG | 17.46 | 17.79 | 17.11 | 17.77 | 17.77 | 3.684e+6 |
| 2026-03-02 | EQT | 62.12 | 62.32 | 60.44 | 61.47 | 61.47 | 8.856e+6 |
| 2026-03-02 | ATO | 186.79 | 187.98 | 185.25 | 187.07 | 187.07 | 1.054e+6 |
| 2026-03-02 | HON | 241.37 | 246.82 | 239.9 | 246.68 | 246.68 | 3.635e+6 |
| 2026-03-02 | EXC | 49.05 | 49.52 | 49.04 | 49.17 | 49.17 | 9.104e+6 |
| 2026-03-02 | LNC | 33.26 | 34.38 | 33.15 | 34.05 | 34.05 | 2.826e+6 |
| 2026-03-02 | ESS | 249.34 | 254.5 | 249.34 | 253.3 | 253.3 | 488,261 |
| 2026-03-02 | EXPD | 145 | 147.87 | 144.12 | 145.63 | 145.63 | 1.578e+6 |
| 2026-03-02 | HUM | 187.47 | 188.54 | 181.08 | 186.33 | 186.33 | 1.272e+6 |
| 2026-03-02 | CMG | 36.36 | 36.77 | 35.62 | 36.69 | 36.69 | 1.497e+7 |
| 2026-03-02 | ES | 74.53 | 74.53 | 72.61 | 72.78 | 72.78 | 2.455e+6 |
| 2026-03-02 | HPE | 21.06 | 22.02 | 20.95 | 21.99 | 21.99 | 1.574e+7 |
| 2026-03-02 | EXPE | 207.86 | 215.37 | 202.74 | 212.78 | 212.78 | 3.180e+6 |
| 2026-03-02 | HWM | 262.88 | 267.19 | 258.88 | 264.99 | 264.99 | 2.241e+6 |
| 2026-03-02 | COST | 1,009.45 | 1,019.34 | 1,001.04 | 1,001.32 | 1,001.32 | 1.987e+6 |
| 2026-03-02 | CRM | 192.02 | 195.45 | 190.21 | 192.47 | 192.47 | 9.933e+6 |
| 2026-03-02 | APD | 273.9 | 277.27 | 271.17 | 276.43 | 276.43 | 1.817e+6 |
| 2026-03-02 | APTV | 60.88 | 61.87 | 59.82 | 61.39 | 61.39 | 2.360e+6 |
| 2026-03-02 | ETR | 106.17 | 107.34 | 105.76 | 106.05 | 106.05 | 2.236e+6 |
| 2026-03-02 | CPAY | 317.68 | 335.34 | 316.36 | 332.01 | 332.01 | 647,605 |
| 2026-03-02 | CNP | 42.77 | 43.39 | 42.77 | 43.1 | 43.1 | 4.602e+6 |
| 2026-03-02 | APH | 141.22 | 141.86 | 134.5 | 134.89 | 134.89 | 1.475e+7 |
| 2026-03-02 | IEX | 206.28 | 211.25 | 204.79 | 210.79 | 210.79 | 658,400 |
| 2026-03-02 | LUV | 47.79 | 48.81 | 46.75 | 48.06 | 48.06 | 1.003e+7 |
| 2026-03-02 | HP | 35.78 | 36.1 | 34.16 | 34.87 | 34.87 | 1.545e+6 |
| 2026-03-02 | IT | 154.06 | 159.77 | 153.84 | 159.27 | 159.27 | 1.367e+6 |
| 2026-03-02 | HSIC | 80.83 | 82.35 | 80.35 | 81.37 | 81.37 | 1.399e+6 |
| 2026-03-02 | HIG | 139.53 | 142.45 | 139.12 | 141.86 | 141.86 | 1.420e+6 |