Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13901–13950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-31 | DECK | 96.58 | 100.51 | 96.3 | 100.09 | 100.09 | 2.471e+6 |
| 2026-03-31 | FITB | 45.01 | 46.59 | 44.72 | 46.46 | 46.46 | 1.384e+7 |
| 2026-03-31 | COP | 131.78 | 134.21 | 127.41 | 131.03 | 131.03 | 1.352e+7 |
| 2026-03-31 | FIX | 1,299.01 | 1,380.48 | 1,297.83 | 1,378.45 | 1,378.45 | 450,861 |
| 2026-03-31 | IPGP | 109.32 | 114.74 | 109.32 | 114.59 | 114.59 | 274,101 |
| 2026-03-31 | FLR | 44.55 | 46.72 | 44.45 | 46.65 | 46.65 | 2.603e+6 |
| 2026-03-31 | HCA | 472.03 | 474.71 | 461.88 | 473.24 | 473.24 | 981,693 |
| 2026-03-31 | FMC | 16.8 | 17.33 | 16.75 | 17.22 | 17.22 | 4.018e+6 |
| 2026-03-31 | ENPH | 36.05 | 37.99 | 35.96 | 37.81 | 37.81 | 4.669e+6 |
| 2026-03-31 | FOSL | 4.1 | 4.32 | 4.08 | 4.31 | 4.31 | 374,204 |
| 2026-03-31 | GM | 74.05 | 75.09 | 73.41 | 74.5 | 74.5 | 5.778e+6 |
| 2026-03-31 | FOX | 54.15 | 54.7 | 51.99 | 53.1 | 53.1 | 7.925e+6 |
| 2026-03-31 | JNJ | 243.01 | 245.33 | 242.65 | 244.44 | 244.44 | 7.554e+6 |
| 2026-03-31 | FOXA | 59.75 | 60.19 | 57.2 | 58.4 | 58.4 | 1.289e+7 |
| 2026-03-31 | MAC | 18.79 | 19.2 | 18.57 | 18.9 | 18.9 | 2.667e+6 |
| 2026-03-31 | FSLR | 186.48 | 197.85 | 186.48 | 197.26 | 197.26 | 2.280e+6 |
| 2026-03-31 | CHRW | 163.34 | 168.24 | 162.89 | 166.07 | 166.07 | 1.553e+6 |
| 2026-03-31 | FTNT | 79.75 | 81.83 | 79.56 | 81.72 | 81.72 | 6.045e+6 |
| 2026-03-31 | GOOG | 277.54 | 287.05 | 276.76 | 286.86 | 286.86 | 3.163e+7 |
| 2026-03-31 | GD | 343.03 | 347.09 | 338.61 | 341.63 | 341.63 | 1.807e+6 |
| 2026-03-31 | KVUE | 17.09 | 17.12 | 16.71 | 17.03 | 17.03 | 2.692e+7 |
| 2026-03-31 | GE | 277.93 | 286.49 | 275.8 | 283.77 | 283.77 | 7.829e+6 |
| 2026-03-31 | HUBB | 478.63 | 496.47 | 474.79 | 490.74 | 490.74 | 452,457 |
| 2026-03-31 | GEHC | 69.87 | 71.36 | 68.69 | 71.15 | 71.15 | 3.497e+6 |
| 2026-03-31 | HOLX | 75.65 | 75.67 | 75.51 | 75.59 | 75.59 | 2.615e+6 |
| 2026-03-31 | GEV | 827.13 | 873.32 | 824.01 | 872.9 | 872.9 | 3.469e+6 |
| 2026-03-31 | CNX | 40.23 | 40.49 | 38.13 | 38.55 | 38.55 | 3.657e+6 |
| 2026-03-31 | GIS | 36.42 | 36.8 | 36.15 | 36.6 | 36.6 | 1.013e+7 |
| 2026-03-31 | LVS | 52.02 | 53.76 | 51.7 | 53.57 | 53.57 | 3.756e+6 |
| 2026-03-31 | GL | 135.07 | 139.09 | 134.86 | 138.84 | 138.84 | 660,900 |
| 2026-03-31 | APH | 122.28 | 126.51 | 121 | 126.35 | 126.35 | 1.008e+7 |
| 2026-03-31 | GME | 22.4 | 23.1 | 22.38 | 23.04 | 23.04 | 8.431e+6 |
| 2026-03-31 | GILD | 137.18 | 140.35 | 137.17 | 139.37 | 139.37 | 7.879e+6 |
| 2026-03-31 | GNW | 8.2 | 8.23 | 7.95 | 8.12 | 8.12 | 3.097e+6 |
| 2026-03-31 | CNP | 43.03 | 43.17 | 42.46 | 42.92 | 42.92 | 4.576e+6 |
| 2026-03-31 | GOOGL | 278.04 | 288.08 | 277.09 | 287.56 | 287.56 | 4.388e+7 |
| 2026-03-31 | IRM | 99.05 | 103.24 | 98.5 | 102.14 | 102.14 | 2.005e+6 |
| 2026-03-31 | GPC | 105.92 | 106.05 | 103.84 | 105.75 | 105.75 | 2.578e+6 |
| 2026-03-31 | FFIV | 281.18 | 291.29 | 277.18 | 289.33 | 289.33 | 513,113 |
| 2026-03-31 | GPN | 67.29 | 68.02 | 64.92 | 67.3 | 67.3 | 3.488e+6 |
| 2026-03-31 | FTI | 68.72 | 70.61 | 68.17 | 69.08 | 69.08 | 3.868e+6 |
| 2026-03-31 | GS | 823.9 | 848.5 | 810 | 845.99 | 845.99 | 2.690e+6 |
| 2026-03-31 | FE | 49.98 | 50.23 | 49.5 | 50.14 | 50.14 | 4.003e+6 |
| 2026-03-31 | GWW | 1,068.12 | 1,097.81 | 1,060.55 | 1,088.61 | 1,088.61 | 311,226 |
| 2026-03-31 | LNT | 71.55 | 71.83 | 70.56 | 71.76 | 71.76 | 2.377e+6 |
| 2026-03-31 | HAS | 90.46 | 94.13 | 90.43 | 93.6 | 93.6 | 2.067e+6 |
| 2026-03-31 | EXR | 129.79 | 131.98 | 128.25 | 131.13 | 131.13 | 1.494e+6 |
| 2026-03-31 | HBAN | 15.34 | 15.69 | 15.22 | 15.65 | 15.65 | 3.116e+7 |
| 2026-03-31 | HPQ | 19.11 | 19.33 | 18.67 | 19.21 | 19.21 | 2.418e+7 |
| 2026-03-31 | IVZ | 23.68 | 24.24 | 23.38 | 24.11 | 24.11 | 5.626e+6 |