Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13551–13600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-31 | ERIE | 248.01 | 251.21 | 243.83 | 249.86 | 249.86 | 263,709 |
| 2026-03-31 | CDW | 118.33 | 121.22 | 116.41 | 120.31 | 120.31 | 1.257e+6 |
| 2026-03-31 | KDP | 26.59 | 26.6 | 25.84 | 26.33 | 26.33 | 9.131e+6 |
| 2026-03-31 | CEG | 274.62 | 284.48 | 270.46 | 278.81 | 278.81 | 6.205e+6 |
| 2026-03-31 | CRL | 162.55 | 172.57 | 162.04 | 172.5 | 172.5 | 1.180e+6 |
| 2026-03-31 | CFG | 58.6 | 60.22 | 58.03 | 59.97 | 59.97 | 6.239e+6 |
| 2026-03-31 | JBHT | 205.13 | 211.92 | 205.13 | 211.51 | 211.51 | 949,545 |
| 2026-03-31 | CHD | 93.75 | 93.75 | 91.63 | 93.01 | 93.01 | 1.947e+6 |
| 2026-03-31 | ILMN | 121.98 | 126.11 | 121.95 | 123.26 | 123.26 | 1.386e+6 |
| 2026-03-31 | CHTR | 221.65 | 224.74 | 211.44 | 215.88 | 215.88 | 5.734e+6 |
| 2026-03-31 | HLT | 299.04 | 305.14 | 296.76 | 303.94 | 303.94 | 1.533e+6 |
| 2026-03-31 | CI | 259.5 | 267 | 258.01 | 266.75 | 266.75 | 1.510e+6 |
| 2026-03-31 | IBKR | 64.8 | 67.37 | 64.3 | 67.07 | 67.07 | 4.619e+6 |
| 2026-03-31 | CIEN | 373.77 | 388.72 | 364.16 | 388.23 | 388.23 | 3.021e+6 |
| 2026-03-31 | CPRI | 17.08 | 17.99 | 16.84 | 17.62 | 17.62 | 4.065e+6 |
| 2026-03-31 | CINF | 158.17 | 158.55 | 155.14 | 157.35 | 157.35 | 719,000 |
| 2026-03-31 | LKQ | 28.76 | 29.3 | 28.4 | 29.03 | 29.03 | 1.869e+6 |
| 2026-03-31 | CL | 85.2 | 85.51 | 82.98 | 84.7 | 84.7 | 6.772e+6 |
| 2026-03-31 | FRT | 104.73 | 105.69 | 102.59 | 105.08 | 105.08 | 1.287e+6 |
| 2026-03-31 | CLX | 100.99 | 102.64 | 98.91 | 102.34 | 102.34 | 2.965e+6 |
| 2026-03-31 | HD | 328.49 | 331.44 | 323.41 | 328.89 | 328.89 | 5.749e+6 |
| 2026-03-31 | CMCSA | 28.94 | 28.95 | 28.04 | 28.38 | 28.38 | 2.873e+7 |
| 2026-03-31 | LII | 460.71 | 468.38 | 451.39 | 464.13 | 464.13 | 461,826 |
| 2026-03-31 | CSCO | 77.47 | 77.77 | 75.9 | 77.17 | 77.17 | 2.511e+7 |
| 2026-03-31 | HSY | 213.44 | 213.55 | 203.98 | 206.31 | 206.31 | 2.473e+6 |
| 2026-03-31 | CSX | 40.11 | 41.14 | 39.92 | 41.05 | 41.05 | 1.981e+7 |
| 2026-03-31 | EQR | 59.38 | 59.67 | 58.53 | 59.15 | 59.15 | 3.370e+6 |
| 2026-03-31 | CTAS | 168.98 | 169.52 | 165.78 | 168.68 | 168.68 | 3.685e+6 |
| 2026-03-31 | JBL | 253.23 | 265.6 | 251.95 | 265.57 | 265.57 | 1.138e+6 |
| 2026-03-31 | CTRA | 36.18 | 36.51 | 34.22 | 35.14 | 35.14 | 1.098e+7 |
| 2026-03-31 | FAST | 45.4 | 46.33 | 44.94 | 46.15 | 46.15 | 1.075e+7 |
| 2026-03-31 | CTSH | 60.8 | 61.73 | 60.06 | 60.92 | 60.92 | 3.967e+6 |
| 2026-03-31 | LEN | 86.14 | 89.36 | 83.93 | 86.38 | 86.38 | 6.236e+6 |
| 2026-03-31 | CVNA | 59.59 | 63.34 | 57.42 | 62.88 | 62.88 | 2.282e+7 |
| 2026-03-31 | JEF | 40.38 | 41.43 | 39.45 | 40.95 | 40.95 | 2.406e+6 |
| 2026-03-31 | CVS | 69.79 | 71.58 | 69.64 | 71.2 | 71.2 | 7.719e+6 |
| 2026-03-31 | CRH | 103.12 | 105.97 | 101.7 | 104.74 | 104.74 | 5.756e+6 |
| 2026-03-31 | CVX | 208.98 | 211.16 | 200.12 | 205.02 | 205.02 | 1.740e+7 |
| 2026-03-31 | GT | 6.43 | 6.66 | 6.35 | 6.63 | 6.63 | 8.209e+6 |
| 2026-03-31 | D | 62.16 | 62.26 | 61.15 | 61.82 | 61.82 | 4.552e+6 |
| 2026-03-31 | M | 17.84 | 18.46 | 17.76 | 18.09 | 18.09 | 7.311e+6 |
| 2026-03-31 | DAL | 63.78 | 67.21 | 63.7 | 66.3 | 66.3 | 1.775e+7 |
| 2026-03-31 | ICE | 158.09 | 158.94 | 155.91 | 157.28 | 157.28 | 3.755e+6 |
| 2026-03-31 | DASH | 150 | 152.95 | 147.86 | 150.15 | 150.15 | 4.988e+6 |
| 2026-03-31 | CME | 298.61 | 300 | 292.62 | 295.35 | 295.35 | 2.357e+6 |
| 2026-03-31 | DD | 44.81 | 46.03 | 44.57 | 45.62 | 45.62 | 3.998e+6 |
| 2026-03-31 | APO | 111.16 | 112.34 | 108.65 | 110.95 | 110.95 | 3.517e+6 |
| 2026-03-31 | DDOG | 116.9 | 119.94 | 114.52 | 118.05 | 118.05 | 3.746e+6 |
| 2026-03-31 | CNC | 32.02 | 32.88 | 31.89 | 32.74 | 32.74 | 5.342e+6 |
| 2026-03-31 | DE | 560 | 566.52 | 549.68 | 563.3 | 563.3 | 1.446e+6 |