Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13951–14000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-31 | CSGP | 41.5 | 41.63 | 39.57 | 40.34 | 40.34 | 5.482e+6 |
| 2026-03-31 | JCI | 128.57 | 131.68 | 127.29 | 130.95 | 130.95 | 4.191e+6 |
| 2026-03-31 | GDDY | 82.96 | 83.42 | 81.29 | 82.67 | 82.67 | 1.386e+6 |
| 2026-03-31 | JKHY | 158.81 | 159.04 | 155.56 | 158.04 | 158.04 | 817,300 |
| 2026-03-31 | HRL | 22.78 | 22.84 | 22.06 | 22.34 | 22.34 | 4.368e+6 |
| 2026-03-31 | JPM | 287 | 293.57 | 283.5 | 292.66 | 292.66 | 1.296e+7 |
| 2026-03-31 | FIS | 47.98 | 48.31 | 46.65 | 46.91 | 46.91 | 6.244e+6 |
| 2026-03-31 | KEYS | 275 | 283.95 | 272.79 | 282.37 | 282.37 | 1.076e+6 |
| 2026-03-31 | ETN | 346.33 | 358.29 | 345.14 | 356.68 | 356.68 | 2.175e+6 |
| 2026-03-31 | KHC | 22.43 | 22.58 | 22.16 | 22.49 | 22.49 | 1.554e+7 |
| 2026-03-31 | IDXX | 560.04 | 566.57 | 548.51 | 561.89 | 561.89 | 823,210 |
| 2026-03-31 | KIM | 22.63 | 22.76 | 22.24 | 22.47 | 22.47 | 7.120e+6 |
| 2026-03-31 | KMX | 40.72 | 42.32 | 40.25 | 41.58 | 41.58 | 3.272e+6 |
| 2026-03-31 | KLAC | 1,415.28 | 1,474.49 | 1,398.22 | 1,470.54 | 1,470.54 | 1.108e+6 |
| 2026-03-31 | ECL | 261.05 | 266.3 | 259.76 | 266.02 | 266.02 | 1.874e+6 |
| 2026-03-31 | KMB | 96.34 | 96.66 | 94.54 | 96.47 | 96.47 | 5.900e+6 |
| 2026-03-31 | DOW | 41.68 | 42.74 | 40.86 | 41.65 | 41.65 | 2.109e+7 |
| 2026-03-31 | KO | 76.53 | 77.02 | 75.51 | 76.05 | 76.05 | 1.830e+7 |
| 2026-03-31 | COHR | 224.08 | 238.77 | 220.2 | 238.21 | 238.21 | 6.152e+6 |
| 2026-03-31 | KR | 72.96 | 73.43 | 71.32 | 71.98 | 71.98 | 6.694e+6 |
| 2026-03-31 | EL | 69.08 | 72 | 68.11 | 71.77 | 71.77 | 5.429e+6 |
| 2026-03-31 | KSS | 12.65 | 13.13 | 12.42 | 12.9 | 12.9 | 3.262e+6 |
| 2026-03-31 | KEY | 19.71 | 20.16 | 19.59 | 20.05 | 20.05 | 1.702e+7 |
| 2026-03-31 | L | 106.9 | 107.64 | 105.4 | 106.74 | 106.74 | 751,635 |
| 2026-03-31 | HAL | 39.45 | 40.42 | 38.59 | 38.99 | 38.99 | 1.847e+7 |
| 2026-03-31 | LEG | 9.82 | 9.96 | 9.63 | 9.88 | 9.88 | 2.156e+6 |
| 2026-03-31 | CRWD | 381.9 | 392.88 | 379 | 390.41 | 390.41 | 2.977e+6 |
| 2026-03-31 | LHX | 343.86 | 349.73 | 340 | 345.15 | 345.15 | 1.279e+6 |
| 2026-03-31 | LOW | 235.44 | 237.64 | 231.33 | 235.15 | 235.15 | 2.636e+6 |
| 2026-03-31 | LIN | 496.14 | 500.28 | 491.91 | 495.76 | 495.76 | 2.761e+6 |
| 2026-03-31 | BKNG | 165.48 | 169.6 | 162.62 | 168.41 | 168.41 | 9.463e+6 |
| 2026-03-31 | LYV | 150.73 | 155.5 | 149.47 | 152.51 | 152.51 | 6.272e+6 |
| 2026-03-31 | FISV | 55.28 | 56.12 | 54.12 | 55.8 | 55.8 | 7.478e+6 |
| 2026-03-31 | MA | 499.14 | 500.55 | 489.74 | 498.8 | 498.8 | 4.418e+6 |
| 2026-03-31 | COIN | 163.8 | 175.84 | 162.18 | 174.61 | 174.61 | 1.267e+7 |
| 2026-03-31 | MAA | 121.58 | 122.34 | 119.97 | 120.64 | 120.64 | 1.225e+6 |
| 2026-03-31 | FBIN | 37.8 | 39.72 | 37.47 | 38.69 | 38.69 | 2.303e+6 |
| 2026-03-31 | MAR | 320.54 | 330.27 | 320.54 | 326.43 | 326.43 | 2.458e+6 |
| 2026-03-31 | INVH | 25.01 | 25.04 | 24.58 | 24.85 | 24.85 | 8.333e+6 |
| 2026-03-31 | EMN | 73.64 | 76.4 | 73.64 | 76.32 | 76.32 | 2.041e+6 |
| 2026-03-31 | LDOS | 156.02 | 158.49 | 154.38 | 155.52 | 155.52 | 997,761 |
| 2026-03-31 | ATI | 139.73 | 146.18 | 137.22 | 145.46 | 145.46 | 2.757e+6 |
| 2026-03-31 | LH | 266.55 | 267.78 | 262.01 | 266.81 | 266.81 | 807,300 |
| 2026-03-31 | HOG | 19.63 | 20.44 | 19.6 | 20.22 | 20.22 | 3.571e+6 |
| 2026-03-31 | DHI | 135.35 | 137.55 | 131.99 | 136.81 | 136.81 | 3.019e+6 |
| 2026-03-31 | EQT | 64.84 | 65.39 | 62.5 | 63.47 | 63.47 | 1.082e+7 |
| 2026-03-30 | MAT | 14.37 | 14.48 | 14.1 | 14.16 | 14.16 | 5.517e+6 |
| 2026-03-30 | MBC | 8.33 | 8.4 | 8.19 | 8.21 | 8.21 | 2.147e+6 |
| 2026-03-30 | TXT | 88.24 | 88.5 | 85.61 | 85.95 | 85.95 | 1.164e+6 |
| 2026-03-30 | MCD | 308.7 | 310.79 | 307.64 | 308.53 | 308.53 | 3.570e+6 |