Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14401–14450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-30 | JEF | 39.77 | 40.52 | 38.98 | 39.34 | 39.34 | 2.394e+6 |
| 2026-03-30 | AMCR | 38.91 | 39.28 | 37.95 | 38.11 | 38.11 | 7.515e+6 |
| 2026-03-30 | CAG | 15.2 | 15.54 | 15.11 | 15.34 | 15.34 | 2.078e+7 |
| 2026-03-30 | CPT | 96.85 | 97.74 | 95.9 | 96.78 | 96.78 | 1.361e+6 |
| 2026-03-30 | CARR | 54.85 | 55.05 | 53.58 | 54.17 | 54.17 | 5.722e+6 |
| 2026-03-30 | CASY | 712.25 | 715 | 699.51 | 704.31 | 704.31 | 338,761 |
| 2026-03-30 | IQV | 165.67 | 168.72 | 163.27 | 166.16 | 166.16 | 1.281e+6 |
| 2026-03-30 | CAT | 700.87 | 701.65 | 663.31 | 666.16 | 666.16 | 2.610e+6 |
| 2026-03-30 | DRI | 191.95 | 194.42 | 190.91 | 193.56 | 193.56 | 1.122e+6 |
| 2026-03-30 | CB | 321.88 | 327.06 | 320.35 | 325.35 | 325.35 | 1.168e+6 |
| 2026-03-30 | CTVA | 82.98 | 83.6 | 82.57 | 82.95 | 82.95 | 5.084e+6 |
| 2026-03-30 | CBOE | 274.48 | 282.57 | 274.48 | 282.3 | 282.3 | 678,310 |
| 2026-03-30 | IRM | 100.03 | 100.03 | 96.91 | 97.6 | 97.6 | 1.308e+6 |
| 2026-03-30 | CBRE | 133.73 | 135.28 | 132.4 | 133.14 | 133.14 | 1.969e+6 |
| 2026-03-30 | CCI | 79.77 | 81.43 | 79 | 79.68 | 79.68 | 3.174e+6 |
| 2026-03-30 | LULU | 145.92 | 148.85 | 145.37 | 145.83 | 145.83 | 2.694e+6 |
| 2026-03-30 | CCL | 24.24 | 24.68 | 23.64 | 23.81 | 23.81 | 2.674e+7 |
| 2026-03-30 | CDNS | 272.18 | 276.37 | 268.8 | 270.88 | 270.88 | 2.152e+6 |
| 2026-03-30 | EOG | 149.87 | 150.7 | 148.24 | 148.74 | 148.74 | 4.966e+6 |
| 2026-03-30 | GDDY | 80.62 | 82.16 | 80.11 | 81.74 | 81.74 | 1.872e+6 |
| 2026-03-30 | APP | 380.71 | 386.5 | 366.64 | 372.08 | 372.08 | 5.036e+6 |
| 2026-03-30 | CDW | 118.02 | 119.28 | 116.58 | 117.81 | 117.81 | 1.274e+6 |
| 2026-03-30 | ERIE | 242.15 | 248.89 | 241.52 | 246.56 | 246.56 | 226,419 |
| 2026-03-30 | CEG | 303.09 | 309.51 | 294.54 | 298.14 | 298.14 | 2.675e+6 |
| 2026-03-30 | GRMN | 233.19 | 233.33 | 225.37 | 226 | 226 | 807,983 |
| 2026-03-30 | LNT | 70.97 | 71.27 | 70.56 | 70.95 | 70.95 | 1.781e+6 |
| 2026-03-30 | KDP | 26.28 | 26.7 | 25.99 | 26.45 | 26.45 | 1.153e+7 |
| 2026-03-30 | CFG | 57.7 | 57.76 | 56.71 | 57.04 | 57.04 | 3.079e+6 |
| 2026-03-30 | LEN | 91.11 | 91.4 | 84.26 | 84.43 | 84.43 | 6.195e+6 |
| 2026-03-30 | CRL | 161.55 | 163.3 | 158.24 | 159.72 | 159.72 | 873,000 |
| 2026-03-30 | CHD | 94.67 | 94.82 | 93.22 | 93.6 | 93.6 | 1.734e+6 |
| 2026-03-30 | ILMN | 119.58 | 122.45 | 118.82 | 120.81 | 120.81 | 1.225e+6 |
| 2026-03-30 | CHTR | 219.51 | 224.94 | 217.53 | 220.94 | 220.94 | 2.044e+6 |
| 2026-03-30 | KVUE | 17.39 | 17.41 | 16.93 | 17.03 | 17.03 | 2.257e+7 |
| 2026-03-30 | CI | 264.03 | 264.79 | 257.85 | 258.08 | 258.08 | 2.393e+6 |
| 2026-03-30 | FE | 50.25 | 50.54 | 49.73 | 49.9 | 49.9 | 3.294e+6 |
| 2026-03-30 | FTI | 72.35 | 72.54 | 67.17 | 67.54 | 67.54 | 4.608e+6 |
| 2026-03-30 | HLT | 296.73 | 299.15 | 294.9 | 295.73 | 295.73 | 1.492e+6 |
| 2026-03-30 | CIEN | 411 | 414.75 | 361.7 | 365 | 365 | 3.512e+6 |
| 2026-03-30 | IBKR | 64.7 | 65.25 | 63.02 | 63.69 | 63.69 | 4.263e+6 |
| 2026-03-30 | CINF | 153.95 | 157.14 | 153.95 | 156.42 | 156.42 | 450,500 |
| 2026-03-30 | CL | 84.99 | 86.13 | 83.89 | 85.2 | 85.2 | 1.004e+7 |
| 2026-03-30 | FBIN | 38.14 | 38.76 | 36.8 | 36.89 | 36.89 | 2.799e+6 |
| 2026-03-30 | GT | 6.45 | 6.55 | 6.29 | 6.29 | 6.29 | 7.727e+6 |
| 2026-03-30 | GM | 73.71 | 74.23 | 72.42 | 72.76 | 72.76 | 7.192e+6 |
| 2026-03-30 | LKQ | 29.06 | 29.07 | 28.4 | 28.55 | 28.55 | 1.974e+6 |
| 2026-03-30 | CLX | 100.28 | 101.57 | 99.15 | 101.15 | 101.15 | 2.136e+6 |
| 2026-03-30 | FRT | 103.05 | 104.31 | 102.55 | 103.35 | 103.35 | 580,000 |
| 2026-03-30 | CMCSA | 28.28 | 28.9 | 28.06 | 28.57 | 28.57 | 3.246e+7 |
| 2026-03-30 | CSCO | 79.42 | 79.95 | 76.17 | 76.62 | 76.62 | 2.431e+7 |