Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15001–15050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-27 | BSX | 70.03 | 70.13 | 68.85 | 69.17 | 69.17 | 1.601e+7 |
| 2026-03-27 | CHRW | 166.93 | 167.19 | 160.93 | 161.57 | 161.57 | 1.878e+6 |
| 2026-03-27 | BWA | 54.39 | 55.11 | 54 | 54.24 | 54.24 | 1.587e+6 |
| 2026-03-27 | AMCR | 39.91 | 39.99 | 38.39 | 38.62 | 38.62 | 5.557e+6 |
| 2026-03-27 | BX | 106.96 | 109.74 | 105.83 | 107.08 | 107.08 | 8.765e+6 |
| 2026-03-27 | CPT | 96.01 | 96.92 | 95.48 | 95.91 | 95.91 | 1.366e+6 |
| 2026-03-27 | BXP | 52.14 | 52.14 | 50.54 | 50.74 | 50.74 | 2.127e+6 |
| 2026-03-27 | AVGO | 307.06 | 307.5 | 298.87 | 300.68 | 300.68 | 2.359e+7 |
| 2026-03-27 | C | 110.54 | 111.33 | 106.45 | 106.87 | 106.87 | 2.314e+7 |
| 2026-03-27 | DLR | 173.94 | 176.46 | 173.5 | 175.42 | 175.42 | 1.491e+6 |
| 2026-03-27 | CAG | 14.89 | 15.4 | 14.79 | 15.24 | 15.24 | 1.697e+7 |
| 2026-03-27 | LOW | 234.17 | 234.75 | 228.19 | 229.21 | 229.21 | 3.000e+6 |
| 2026-03-27 | CARR | 54.69 | 55.3 | 53.84 | 54.06 | 54.06 | 6.961e+6 |
| 2026-03-27 | IQV | 167.58 | 168.54 | 162.36 | 163.85 | 163.85 | 1.527e+6 |
| 2026-03-27 | CASY | 707.66 | 715.79 | 702.82 | 713.75 | 713.75 | 295,944 |
| 2026-03-27 | COIN | 168.05 | 168.74 | 159.83 | 161.14 | 161.14 | 1.229e+7 |
| 2026-03-27 | CAT | 693.15 | 707.02 | 691.02 | 694.08 | 694.08 | 2.060e+6 |
| 2026-03-27 | DRI | 196.49 | 197.48 | 190.22 | 191.02 | 191.02 | 1.452e+6 |
| 2026-03-27 | CB | 324.87 | 326.51 | 318.31 | 319.09 | 319.09 | 1.644e+6 |
| 2026-03-27 | FE | 49.68 | 51.75 | 49.35 | 49.51 | 49.51 | 3.858e+6 |
| 2026-03-27 | CBOE | 282.57 | 283.64 | 272.15 | 273 | 273 | 836,582 |
| 2026-03-27 | CTVA | 82.6 | 82.82 | 81.58 | 81.99 | 81.99 | 4.536e+6 |
| 2026-03-27 | CBRE | 133.62 | 133.98 | 131.19 | 131.77 | 131.77 | 1.662e+6 |
| 2026-03-27 | IRM | 99.24 | 100.27 | 97.83 | 98.3 | 98.3 | 1.368e+6 |
| 2026-03-27 | CCI | 77.93 | 79.25 | 77.8 | 78.59 | 78.59 | 2.457e+6 |
| 2026-03-27 | LULU | 150.36 | 150.52 | 143.96 | 145.85 | 145.85 | 3.695e+6 |
| 2026-03-27 | CCL | 24.42 | 25.3 | 23.51 | 24.04 | 24.04 | 4.309e+7 |
| 2026-03-27 | GDDY | 80.89 | 81.07 | 78.57 | 79.97 | 79.97 | 1.562e+6 |
| 2026-03-27 | CDNS | 278.26 | 280.43 | 271.05 | 271.77 | 271.77 | 2.187e+6 |
| 2026-03-27 | EOG | 146.47 | 148.95 | 145.78 | 148.41 | 148.41 | 4.103e+6 |
| 2026-03-27 | CDW | 118.91 | 119.83 | 117.12 | 117.47 | 117.47 | 1.449e+6 |
| 2026-03-27 | APP | 392.6 | 399 | 380.38 | 381.2 | 381.2 | 4.127e+6 |
| 2026-03-27 | CEG | 295.45 | 306.46 | 295.45 | 301.02 | 301.02 | 2.495e+6 |
| 2026-03-27 | LNT | 69.81 | 70.71 | 69.52 | 69.99 | 69.99 | 2.057e+6 |
| 2026-03-27 | CFG | 57.71 | 57.78 | 56.88 | 57.37 | 57.37 | 4.566e+6 |
| 2026-03-27 | KDP | 26.07 | 26.57 | 26 | 26.23 | 26.23 | 1.015e+7 |
| 2026-03-27 | CHD | 92.97 | 95 | 92.51 | 94.38 | 94.38 | 2.406e+6 |
| 2026-03-27 | FFIV | 290.04 | 291.41 | 278.35 | 281.98 | 281.98 | 664,300 |
| 2026-03-27 | CHTR | 218.51 | 220.39 | 214.43 | 219.14 | 219.14 | 1.292e+6 |
| 2026-03-27 | ERIE | 243.02 | 243.02 | 239.14 | 239.48 | 239.48 | 134,100 |
| 2026-03-27 | CI | 271.79 | 271.79 | 259.82 | 261.96 | 261.96 | 2.262e+6 |
| 2026-03-27 | GRMN | 233.55 | 234.2 | 229.17 | 230.16 | 230.16 | 690,351 |
| 2026-03-27 | CIEN | 394.82 | 411.5 | 391.36 | 401.61 | 401.61 | 2.518e+6 |
| 2026-03-27 | LEN | 90.12 | 91.22 | 89.4 | 89.77 | 89.77 | 2.649e+6 |
| 2026-03-27 | CINF | 157.06 | 157.3 | 153.4 | 153.68 | 153.68 | 518,711 |
| 2026-03-27 | ILMN | 123 | 123.32 | 116.74 | 117.67 | 117.67 | 1.224e+6 |
| 2026-03-27 | CL | 83.75 | 85 | 83.41 | 83.77 | 83.77 | 6.808e+6 |
| 2026-03-27 | KVUE | 17.35 | 17.49 | 17.28 | 17.31 | 17.31 | 1.184e+7 |
| 2026-03-27 | CLX | 101.13 | 102.02 | 100.02 | 100.77 | 100.77 | 2.217e+6 |
| 2026-03-27 | IBKR | 65.5 | 66.15 | 64.04 | 64.2 | 64.2 | 3.882e+6 |