Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13851–13900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-03-31 | FANG | 198.43 | 202.04 | 192.72 | 196.71 | 196.71 | 4.424e+6 |
| 2026-03-31 | DELL | 163.78 | 167.47 | 154.89 | 163.62 | 163.62 | 1.371e+7 |
| 2026-03-31 | ITW | 257.68 | 261.55 | 254.41 | 260.29 | 260.29 | 1.413e+6 |
| 2026-03-31 | DG | 118.02 | 119.33 | 116.15 | 118.17 | 118.17 | 3.411e+6 |
| 2026-03-31 | LITE | 679 | 703.43 | 649.5 | 702.76 | 702.76 | 6.116e+6 |
| 2026-03-31 | DHR | 186.77 | 190.45 | 185.38 | 189.6 | 189.6 | 4.660e+6 |
| 2026-03-31 | EMR | 125.65 | 130.73 | 124.79 | 130.49 | 130.49 | 5.004e+6 |
| 2026-03-31 | DIS | 95.34 | 96.89 | 94.19 | 96.38 | 96.38 | 1.118e+7 |
| 2026-03-31 | COTY | 2.03 | 2.05 | 1.97 | 2.01 | 2.01 | 1.121e+7 |
| 2026-03-31 | DLTR | 107.43 | 109.78 | 106.77 | 109.51 | 109.51 | 3.086e+6 |
| 2026-03-31 | FDX | 346.14 | 356.86 | 344.38 | 356.18 | 356.18 | 2.013e+6 |
| 2026-03-31 | DOC | 16.67 | 16.7 | 16.18 | 16.25 | 16.25 | 1.318e+7 |
| 2026-03-31 | DLR | 177.11 | 181.97 | 176.55 | 180.21 | 180.21 | 3.179e+6 |
| 2026-03-31 | DOV | 206.04 | 210.37 | 204.57 | 208.45 | 208.45 | 860,700 |
| 2026-03-31 | FTV | 54.5 | 55.91 | 54.2 | 55.28 | 55.28 | 2.341e+6 |
| 2026-03-31 | DPZ | 354.12 | 361.72 | 349.57 | 358.79 | 358.79 | 1.150e+6 |
| 2026-03-31 | CTVA | 83 | 84 | 82.3 | 83.71 | 83.71 | 5.424e+6 |
| 2026-03-31 | DTE | 146.72 | 146.75 | 144.37 | 146.22 | 146.22 | 978,600 |
| 2026-03-31 | INFO | 23.02 | 23.49 | 23.02 | 23.49 | 23.49 | 17,509 |
| 2026-03-31 | DVA | 153.45 | 155 | 152.08 | 153.69 | 153.69 | 852,779 |
| 2026-03-31 | LUMN | 6.55 | 7 | 6.54 | 6.95 | 6.95 | 2.486e+7 |
| 2026-03-31 | DVN | 51.69 | 52.31 | 48.94 | 50.32 | 50.32 | 2.172e+7 |
| 2026-03-31 | CPRT | 32.91 | 33.46 | 32.48 | 33.2 | 33.2 | 7.188e+6 |
| 2026-03-31 | DXC | 12.17 | 12.6 | 12.04 | 12.57 | 12.57 | 2.486e+6 |
| 2026-03-31 | FICO | 1,069.48 | 1,079.89 | 1,037.21 | 1,067.54 | 1,067.54 | 242,622 |
| 2026-03-31 | DXCM | 62.77 | 63.68 | 61.96 | 62.8 | 62.8 | 3.978e+6 |
| 2026-03-31 | ISRG | 455.03 | 463 | 448.4 | 460.99 | 460.99 | 1.960e+6 |
| 2026-03-31 | EA | 202.8 | 203.9 | 202.61 | 203.87 | 203.87 | 3.506e+6 |
| 2026-03-31 | MAS | 59.48 | 61.1 | 58.55 | 60.08 | 60.08 | 2.378e+6 |
| 2026-03-31 | EBAY | 89.92 | 91.48 | 88.94 | 91.02 | 91.02 | 5.124e+6 |
| 2026-03-31 | EW | 80.01 | 80.53 | 77.6 | 80.08 | 80.08 | 4.426e+6 |
| 2026-03-31 | EFX | 179.97 | 180.37 | 176.27 | 179.45 | 179.45 | 1.753e+6 |
| 2026-03-31 | INTC | 41.95 | 44.23 | 41.6 | 44.13 | 44.13 | 9.529e+7 |
| 2026-03-31 | EG | 322.34 | 331.48 | 322.09 | 326.85 | 326.85 | 376,146 |
| 2026-03-31 | EOG | 147.86 | 150.13 | 140.66 | 143.46 | 143.46 | 6.303e+6 |
| 2026-03-31 | EIX | 71.78 | 72.42 | 70.78 | 72.31 | 72.31 | 4.839e+6 |
| 2026-03-31 | GEN | 18.49 | 19 | 18.28 | 18.73 | 18.73 | 7.279e+6 |
| 2026-03-31 | ELV | 287.14 | 295.17 | 286.04 | 292.75 | 292.75 | 2.456e+6 |
| 2026-03-31 | KKR | 91.94 | 93.49 | 89.71 | 92.32 | 92.32 | 8.070e+6 |
| 2026-03-31 | EMC | 30 | 30.9 | 30 | 30.89 | 30.89 | 4,400 |
| 2026-03-31 | GRMN | 230 | 234.14 | 225.54 | 232.01 | 232.01 | 789,149 |
| 2026-03-31 | EME | 711.36 | 743.31 | 711.36 | 737.94 | 737.94 | 412,200 |