Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
14551–14600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-30 | GME | 22.35 | 22.63 | 22.06 | 22.27 | 22.27 | 6.652e+6 |
| 2026-03-30 | GNW | 8.02 | 8.13 | 7.98 | 8.05 | 8.05 | 3.072e+6 |
| 2026-03-30 | CSGP | 40.16 | 41.07 | 40.04 | 40.88 | 40.88 | 6.668e+6 |
| 2026-03-30 | GOOGL | 276.42 | 277.09 | 272.11 | 273.5 | 273.5 | 3.514e+7 |
| 2026-03-30 | GPC | 104.76 | 105.63 | 103.41 | 104.35 | 104.35 | 1.884e+6 |
| 2026-03-30 | FICO | 1,022.3 | 1,057.42 | 1,010 | 1,047.94 | 1,047.94 | 417,970 |
| 2026-03-30 | CPRT | 32.62 | 33 | 32.47 | 32.61 | 32.61 | 7.866e+6 |
| 2026-03-30 | LII | 444.22 | 448.44 | 435.51 | 442.69 | 442.69 | 623,100 |
| 2026-03-30 | GPN | 66.23 | 67.65 | 65.68 | 66.3 | 66.3 | 2.208e+6 |
| 2026-03-30 | MAC | 18.9 | 18.93 | 18.36 | 18.49 | 18.49 | 2.369e+6 |
| 2026-03-30 | GS | 811.12 | 818.63 | 801.88 | 807.6 | 807.6 | 1.621e+6 |
| 2026-03-30 | GWW | 1,060.81 | 1,069.23 | 1,041.66 | 1,055.08 | 1,055.08 | 178,000 |
| 2026-03-30 | HAS | 89.79 | 90.75 | 88.83 | 89.39 | 89.39 | 2.014e+6 |
| 2026-03-30 | HBAN | 15.15 | 15.22 | 14.95 | 15.02 | 15.02 | 2.088e+7 |
| 2026-03-30 | HRL | 22.79 | 22.93 | 22.6 | 22.7 | 22.7 | 4.129e+6 |
| 2026-03-30 | IVZ | 23.29 | 23.61 | 22.9 | 23.11 | 23.11 | 3.535e+6 |
| 2026-03-30 | CPRI | 17.43 | 17.5 | 16.72 | 16.79 | 16.79 | 3.038e+6 |
| 2026-03-30 | APH | 125.4 | 126.37 | 118.24 | 119.15 | 119.15 | 8.172e+6 |
| 2026-03-30 | CAH | 208.59 | 209.45 | 205.21 | 205.81 | 205.81 | 1.514e+6 |
| 2026-03-30 | JCI | 132.44 | 132.98 | 125.91 | 126.58 | 126.58 | 3.423e+6 |
| 2026-03-30 | GEN | 18.43 | 18.68 | 18.15 | 18.23 | 18.23 | 9.273e+6 |
| 2026-03-30 | JKHY | 155.27 | 157.07 | 153.99 | 156.43 | 156.43 | 757,436 |
| 2026-03-30 | JPM | 283.3 | 285.79 | 280.9 | 282.33 | 282.33 | 1.173e+7 |
| 2026-03-30 | KEYS | 284.62 | 284.62 | 266.47 | 269.41 | 269.41 | 1.347e+6 |
| 2026-03-30 | GILD | 134.57 | 136.63 | 133.89 | 136.34 | 136.34 | 6.148e+6 |
| 2026-03-30 | KHC | 22.13 | 22.45 | 21.99 | 22.34 | 22.34 | 1.851e+7 |
| 2026-03-30 | KIM | 22.44 | 22.62 | 22.17 | 22.32 | 22.32 | 4.101e+6 |
| 2026-03-30 | IDXX | 560.95 | 567.71 | 555.73 | 557.09 | 557.09 | 460,739 |
| 2026-03-30 | KLAC | 1,467.13 | 1,471.7 | 1,372.68 | 1,380.82 | 1,380.82 | 1.001e+6 |
| 2026-03-30 | CZR | 25.73 | 26.15 | 24.94 | 25.5 | 25.5 | 6.065e+6 |
| 2026-03-30 | KMB | 98.97 | 99.1 | 96.13 | 96.35 | 96.35 | 6.364e+6 |
| 2026-03-30 | KO | 75.93 | 77 | 75.72 | 76.27 | 76.27 | 1.850e+7 |
| 2026-03-30 | KR | 72.71 | 74.06 | 72.59 | 73.33 | 73.33 | 4.391e+6 |
| 2026-03-30 | COO | 70.36 | 70.36 | 69.06 | 69.31 | 69.31 | 1.761e+6 |
| 2026-03-30 | KSS | 12.33 | 12.69 | 12.13 | 12.2 | 12.2 | 3.538e+6 |
| 2026-03-30 | L | 104.89 | 106.37 | 104.53 | 105.83 | 105.83 | 657,100 |
| 2026-03-30 | LEG | 9.74 | 9.86 | 9.58 | 9.6 | 9.6 | 1.043e+6 |
| 2026-03-30 | LHX | 348.14 | 350.46 | 337.02 | 339.93 | 339.93 | 1.419e+6 |
| 2026-03-30 | AMAT | 343.57 | 344.11 | 320.29 | 322.72 | 322.72 | 6.568e+6 |
| 2026-03-30 | LIN | 495.85 | 503.63 | 494.85 | 499.26 | 499.26 | 2.459e+6 |
| 2026-03-30 | CE | 64.81 | 66.21 | 63.59 | 64.22 | 64.22 | 3.536e+6 |
| 2026-03-30 | FFIV | 283.41 | 285.73 | 278.16 | 279.73 | 279.73 | 536,565 |
| 2026-03-30 | LYV | 148.14 | 150.85 | 146.5 | 148.69 | 148.69 | 2.058e+6 |
| 2026-03-30 | MA | 487.19 | 494.69 | 486.16 | 493.15 | 493.15 | 3.630e+6 |
| 2026-03-30 | COHR | 247.58 | 248.93 | 215.55 | 219.65 | 219.65 | 8.235e+6 |
| 2026-03-30 | MAA | 119.97 | 121.72 | 119.43 | 120.25 | 120.25 | 755,900 |
| 2026-03-30 | MAR | 319.37 | 322.97 | 317.18 | 318.68 | 318.68 | 1.426e+6 |
| 2026-03-30 | EMN | 72.12 | 73.96 | 71.66 | 72.55 | 72.55 | 2.350e+6 |
| 2026-03-30 | HSY | 211.92 | 213.64 | 209.77 | 211.92 | 211.92 | 1.617e+6 |
| 2026-03-30 | ATI | 142.41 | 142.54 | 135.48 | 135.5 | 135.5 | 2.015e+6 |