Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14451–14500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-30 | CSX | 40.2 | 40.45 | 39.65 | 39.77 | 39.77 | 1.950e+7 |
| 2026-03-30 | CTAS | 166.65 | 169.85 | 165.8 | 168.2 | 168.2 | 3.085e+6 |
| 2026-03-30 | EQR | 58.46 | 59.2 | 58.08 | 58.58 | 58.58 | 2.532e+6 |
| 2026-03-30 | CTRA | 36.52 | 36.88 | 35.85 | 35.91 | 35.91 | 8.752e+6 |
| 2026-03-30 | JBL | 266.5 | 268.66 | 245.14 | 247.42 | 247.42 | 1.052e+6 |
| 2026-03-30 | CTSH | 59.72 | 60.93 | 59.6 | 60.63 | 60.63 | 8.743e+6 |
| 2026-03-30 | FAST | 44.9 | 45.22 | 44.42 | 44.88 | 44.88 | 6.412e+6 |
| 2026-03-30 | CVNA | 60.5 | 61 | 54.46 | 58.16 | 58.16 | 1.972e+7 |
| 2026-03-30 | CVS | 70.51 | 70.84 | 68.91 | 69.53 | 69.53 | 7.306e+6 |
| 2026-03-30 | EW | 79.19 | 80.63 | 78.39 | 79.5 | 79.5 | 4.912e+6 |
| 2026-03-30 | CRH | 103.38 | 103.38 | 100.53 | 101.54 | 101.54 | 5.564e+6 |
| 2026-03-30 | CVX | 211.33 | 212.76 | 208.38 | 208.8 | 208.8 | 1.041e+7 |
| 2026-03-30 | D | 61.78 | 62.52 | 61.25 | 61.84 | 61.84 | 3.906e+6 |
| 2026-03-30 | DUK | 130.33 | 131.58 | 129.96 | 130.59 | 130.59 | 3.969e+6 |
| 2026-03-30 | DAL | 64.29 | 64.88 | 62.78 | 63.02 | 63.02 | 1.463e+7 |
| 2026-03-30 | M | 17.75 | 18.15 | 17.42 | 17.58 | 17.58 | 6.784e+6 |
| 2026-03-30 | DASH | 147.38 | 149.85 | 144.15 | 148.01 | 148.01 | 5.621e+6 |
| 2026-03-30 | ICE | 154.19 | 157.25 | 153.9 | 156.94 | 156.94 | 2.929e+6 |
| 2026-03-30 | DD | 45.55 | 45.65 | 43.76 | 44.05 | 44.05 | 4.544e+6 |
| 2026-03-30 | DDOG | 115.96 | 119.57 | 113.11 | 115.81 | 115.81 | 5.547e+6 |
| 2026-03-30 | LOW | 231.63 | 233.1 | 230.02 | 231.47 | 231.47 | 2.906e+6 |
| 2026-03-30 | APO | 108.81 | 112.04 | 107.56 | 109.49 | 109.49 | 4.216e+6 |
| 2026-03-30 | DE | 570.63 | 571.62 | 553.42 | 553.88 | 553.88 | 1.263e+6 |
| 2026-03-30 | DELL | 172.23 | 173.46 | 161.98 | 164.15 | 164.15 | 1.014e+7 |
| 2026-03-30 | DG | 118.35 | 119.18 | 116.38 | 117.28 | 117.28 | 2.951e+6 |
| 2026-03-30 | FANG | 202.79 | 203.57 | 196.53 | 197.56 | 197.56 | 3.738e+6 |
| 2026-03-30 | ITW | 259.61 | 260.36 | 253.97 | 254.58 | 254.58 | 1.071e+6 |
| 2026-03-30 | DHR | 183.62 | 185.73 | 181.75 | 183.89 | 183.89 | 3.980e+6 |
| 2026-03-30 | GOOG | 275.44 | 276.26 | 271.54 | 273.14 | 273.14 | 2.275e+7 |
| 2026-03-30 | JBHT | 206.89 | 207.41 | 203.77 | 204.39 | 204.39 | 671,453 |
| 2026-03-30 | LITE | 725.8 | 735 | 642.37 | 654.79 | 654.79 | 7.436e+6 |
| 2026-03-30 | DIS | 92.89 | 95.19 | 92.89 | 94.32 | 94.32 | 1.059e+7 |
| 2026-03-30 | LH | 266.62 | 268.75 | 263.39 | 263.61 | 263.61 | 690,707 |
| 2026-03-30 | EMR | 126.13 | 126.32 | 122.14 | 122.8 | 122.8 | 2.987e+6 |
| 2026-03-30 | DLTR | 108.96 | 108.96 | 104.92 | 105.74 | 105.74 | 2.235e+6 |
| 2026-03-30 | DOC | 16.63 | 16.68 | 16.31 | 16.37 | 16.37 | 7.037e+6 |
| 2026-03-30 | FISV | 54.2 | 55.08 | 53.99 | 54.53 | 54.53 | 7.257e+6 |
| 2026-03-30 | EL | 67.72 | 68.26 | 66.64 | 67.98 | 67.98 | 5.267e+6 |
| 2026-03-30 | FDX | 347.87 | 347.9 | 341.25 | 341.76 | 341.76 | 1.290e+6 |
| 2026-03-30 | DOV | 208.31 | 208.64 | 201.68 | 202.81 | 202.81 | 813,347 |
| 2026-03-30 | FTV | 54.54 | 54.7 | 53.48 | 53.62 | 53.62 | 1.845e+6 |
| 2026-03-30 | DLR | 177.47 | 178.7 | 174.15 | 175.18 | 175.18 | 2.528e+6 |
| 2026-03-30 | DPZ | 348.14 | 354.83 | 346.31 | 352.94 | 352.94 | 1.253e+6 |
| 2026-03-30 | DTE | 146.58 | 147.18 | 145.32 | 146.06 | 146.06 | 943,902 |
| 2026-03-30 | DVA | 155.34 | 155.34 | 152.23 | 152.37 | 152.37 | 623,405 |
| 2026-03-30 | DVN | 52.09 | 52.71 | 51.34 | 51.52 | 51.52 | 1.225e+7 |
| 2026-03-30 | CNC | 32.4 | 32.7 | 31.63 | 31.8 | 31.8 | 6.143e+6 |
| 2026-03-30 | HAL | 40.91 | 41.18 | 39.23 | 39.26 | 39.26 | 1.599e+7 |
| 2026-03-30 | LYB | 81.88 | 83.86 | 80.75 | 82.38 | 82.38 | 8.206e+6 |
| 2026-03-30 | EXR | 130.81 | 131.73 | 127.67 | 128.28 | 128.28 | 998,222 |