Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14501–14550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-30 | DXC | 11.9 | 12.13 | 11.85 | 11.95 | 11.95 | 2.905e+6 |
| 2026-03-30 | DXCM | 62.35 | 63.25 | 61.62 | 61.9 | 61.9 | 3.992e+6 |
| 2026-03-30 | EA | 202.5 | 202.83 | 202.19 | 202.57 | 202.57 | 1.577e+6 |
| 2026-03-30 | EBAY | 89.04 | 90.06 | 87.41 | 88.01 | 88.01 | 3.402e+6 |
| 2026-03-30 | DGX | 195.81 | 196.7 | 193.87 | 196.3 | 196.3 | 865,570 |
| 2026-03-30 | EFX | 173.48 | 178.58 | 172.24 | 176.79 | 176.79 | 1.678e+6 |
| 2026-03-30 | EG | 320.67 | 324.17 | 318.44 | 323.33 | 323.33 | 328,829 |
| 2026-03-30 | EIX | 70.64 | 71.82 | 69.97 | 70.98 | 70.98 | 3.392e+6 |
| 2026-03-30 | COIN | 164.53 | 166.5 | 158.46 | 160.79 | 160.79 | 1.178e+7 |
| 2026-03-30 | KEY | 19.57 | 19.63 | 19.3 | 19.4 | 19.4 | 1.380e+7 |
| 2026-03-30 | ELV | 288.62 | 289.97 | 283.27 | 284.79 | 284.79 | 1.748e+6 |
| 2026-03-30 | EMC | 30.34 | 30.34 | 29.7 | 29.81 | 29.81 | 6,415 |
| 2026-03-30 | AVGO | 300.87 | 304.77 | 289.96 | 293.41 | 293.41 | 2.805e+7 |
| 2026-03-30 | INFO | 23.08 | 23.08 | 22.71 | 22.74 | 22.74 | 1.222e+6 |
| 2026-03-30 | MAS | 59.84 | 59.84 | 58.17 | 58.32 | 58.32 | 2.405e+6 |
| 2026-03-30 | DHI | 136.56 | 136.62 | 131.99 | 132.13 | 132.13 | 3.099e+6 |
| 2026-03-30 | KMX | 41.19 | 41.19 | 39.71 | 39.99 | 39.99 | 2.159e+6 |
| 2026-03-30 | HOLX | 75.78 | 75.78 | 75.48 | 75.55 | 75.55 | 2.855e+6 |
| 2026-03-30 | LVS | 51.79 | 52.01 | 51.02 | 51.32 | 51.32 | 2.973e+6 |
| 2026-03-30 | EME | 738.39 | 747.06 | 695.2 | 700.75 | 700.75 | 367,000 |
| 2026-03-30 | HUBB | 490.73 | 490.73 | 468.66 | 472.07 | 472.07 | 406,147 |
| 2026-03-30 | IPGP | 117.58 | 118.65 | 106.26 | 107.69 | 107.69 | 258,193 |
| 2026-03-30 | FITB | 44.57 | 44.64 | 43.93 | 44.28 | 44.28 | 8.358e+6 |
| 2026-03-30 | DECK | 94.31 | 95.5 | 93.43 | 94.97 | 94.97 | 2.042e+6 |
| 2026-03-30 | FIX | 1,384.79 | 1,398.32 | 1,254.51 | 1,272.68 | 1,272.68 | 559,634 |
| 2026-03-30 | COP | 134.15 | 134.87 | 130.94 | 131.91 | 131.91 | 8.914e+6 |
| 2026-03-30 | FLR | 46.08 | 46.17 | 43.69 | 43.78 | 43.78 | 2.795e+6 |
| 2026-03-30 | COTY | 2.01 | 2.08 | 1.98 | 2.02 | 2.02 | 8.377e+6 |
| 2026-03-30 | DOW | 41.62 | 42.5 | 41.21 | 41.87 | 41.87 | 1.531e+7 |
| 2026-03-30 | INVH | 24.69 | 25 | 24.48 | 24.77 | 24.77 | 5.400e+6 |
| 2026-03-30 | FMC | 15.86 | 16.86 | 15.84 | 16.73 | 16.73 | 5.113e+6 |
| 2026-03-30 | FOSL | 4.04 | 4.09 | 3.98 | 4.04 | 4.04 | 510,208 |
| 2026-03-30 | FOX | 53.66 | 54.43 | 53.15 | 53.78 | 53.78 | 2.007e+6 |
| 2026-03-30 | FOXA | 59.4 | 60.28 | 58.68 | 59.13 | 59.13 | 4.155e+6 |
| 2026-03-30 | BMY | 59.04 | 59.45 | 58.48 | 59.12 | 59.12 | 1.771e+7 |
| 2026-03-30 | CRWD | 379.57 | 390.49 | 376.39 | 380.06 | 380.06 | 4.382e+6 |
| 2026-03-30 | CNP | 42.68 | 43.04 | 42.5 | 42.76 | 42.76 | 3.936e+6 |
| 2026-03-30 | FSLR | 192.89 | 193.74 | 182.99 | 184.7 | 184.7 | 1.738e+6 |
| 2026-03-30 | FTNT | 78.11 | 80.94 | 78.08 | 79.05 | 79.05 | 7.016e+6 |
| 2026-03-30 | HCA | 475.28 | 476.75 | 467.29 | 467.83 | 467.83 | 891,211 |
| 2026-03-30 | ETN | 358.89 | 362.91 | 341.05 | 342.58 | 342.58 | 3.239e+6 |
| 2026-03-30 | GD | 349.08 | 350.63 | 336.25 | 339.22 | 339.22 | 1.562e+6 |
| 2026-03-30 | ISRG | 453.05 | 459 | 450.27 | 452.78 | 452.78 | 2.196e+6 |
| 2026-03-30 | GE | 284.07 | 284.71 | 270.79 | 273.25 | 273.25 | 8.599e+6 |
| 2026-03-30 | FIS | 46.87 | 47.95 | 46.87 | 47.45 | 47.45 | 4.889e+6 |
| 2026-03-30 | GEHC | 69.97 | 70.43 | 68.41 | 68.74 | 68.74 | 3.777e+6 |
| 2026-03-30 | HPQ | 19.58 | 19.69 | 18.83 | 19.05 | 19.05 | 2.482e+7 |
| 2026-03-30 | GEV | 860.64 | 862.71 | 807 | 817.35 | 817.35 | 2.831e+6 |
| 2026-03-30 | GIS | 35.86 | 36.52 | 35.71 | 36.49 | 36.49 | 1.010e+7 |
| 2026-03-30 | GL | 135.41 | 137.67 | 135.12 | 136.13 | 136.13 | 734,220 |