Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15051–15100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-27 | CMCSA | 28.37 | 28.48 | 27.93 | 28 | 28 | 1.978e+7 |
| 2026-03-27 | GEN | 18.75 | 18.76 | 18.11 | 18.25 | 18.25 | 6.366e+6 |
| 2026-03-27 | CSCO | 81.54 | 81.68 | 78.97 | 79.49 | 79.49 | 2.056e+7 |
| 2026-03-27 | CAH | 207.36 | 207.68 | 204.85 | 206.08 | 206.08 | 1.307e+6 |
| 2026-03-27 | CSX | 39.28 | 39.94 | 39.19 | 39.67 | 39.67 | 1.313e+7 |
| 2026-03-27 | FBIN | 38.2 | 38.75 | 37.55 | 37.9 | 37.9 | 2.335e+6 |
| 2026-03-27 | CTAS | 167.52 | 168.33 | 165.15 | 165.26 | 165.26 | 2.689e+6 |
| 2026-03-27 | GT | 6.57 | 6.66 | 6.37 | 6.44 | 6.44 | 5.889e+6 |
| 2026-03-27 | CTRA | 35.98 | 36.6 | 35.83 | 36.31 | 36.31 | 8.224e+6 |
| 2026-03-27 | GM | 75.21 | 75.26 | 72.68 | 72.98 | 72.98 | 7.563e+6 |
| 2026-03-27 | CTSH | 60.25 | 60.25 | 58.43 | 59.31 | 59.31 | 3.688e+6 |
| 2026-03-27 | FRT | 102.46 | 102.96 | 101.31 | 101.78 | 101.78 | 535,195 |
| 2026-03-27 | CVNA | 59.75 | 61.1 | 59.12 | 60.41 | 60.41 | 1.682e+7 |
| 2026-03-27 | JEF | 39.39 | 40.28 | 39.02 | 39.54 | 39.54 | 2.949e+6 |
| 2026-03-27 | CVS | 70.48 | 70.81 | 69.06 | 69.47 | 69.47 | 6.106e+6 |
| 2026-03-27 | DOW | 39.63 | 41.06 | 39.31 | 40.82 | 40.82 | 1.232e+7 |
| 2026-03-27 | CVX | 206.26 | 210.53 | 204.37 | 209.23 | 209.23 | 1.391e+7 |
| 2026-03-27 | JBL | 259.94 | 267.71 | 258.75 | 261.04 | 261.04 | 891,767 |
| 2026-03-27 | D | 60.94 | 61.44 | 60.63 | 60.88 | 60.88 | 3.700e+6 |
| 2026-03-27 | LITE | 706.41 | 732.83 | 692.33 | 702.73 | 702.73 | 5.275e+6 |
| 2026-03-27 | DAL | 65.86 | 66.49 | 64.3 | 64.66 | 64.66 | 1.184e+7 |
| 2026-03-27 | DASH | 149.78 | 151 | 143.3 | 146.6 | 146.6 | 6.238e+6 |
| 2026-03-27 | FAST | 44.72 | 45.14 | 44.55 | 44.71 | 44.71 | 5.709e+6 |
| 2026-03-27 | DD | 45.57 | 45.85 | 44.94 | 45.08 | 45.08 | 3.501e+6 |
| 2026-03-27 | FDX | 348.62 | 349.01 | 342.17 | 343.97 | 343.97 | 1.597e+6 |
| 2026-03-27 | DDOG | 120 | 120.64 | 112.66 | 114.48 | 114.48 | 6.128e+6 |
| 2026-03-27 | FIS | 47.25 | 47.42 | 46.13 | 46.89 | 46.89 | 6.203e+6 |
| 2026-03-27 | DE | 579.03 | 580.23 | 562.41 | 564.99 | 564.99 | 1.456e+6 |
| 2026-03-27 | EW | 81.8 | 81.84 | 78.57 | 79.34 | 79.34 | 4.874e+6 |
| 2026-03-27 | DELL | 174.59 | 175.75 | 169.82 | 171.28 | 171.28 | 8.012e+6 |
| 2026-03-27 | CRH | 101.44 | 102.09 | 100.6 | 101.37 | 101.37 | 4.926e+6 |
| 2026-03-27 | DG | 119.04 | 119.17 | 116.58 | 116.61 | 116.61 | 2.902e+6 |
| 2026-03-27 | FICO | 1,023.42 | 1,030.56 | 999.99 | 1,011.06 | 1,011.06 | 244,224 |
| 2026-03-27 | DHR | 184.73 | 186.01 | 181.01 | 181.52 | 181.52 | 5.858e+6 |
| 2026-03-27 | ICE | 155.69 | 156.49 | 152.38 | 152.67 | 152.67 | 2.702e+6 |
| 2026-03-27 | DIS | 94.19 | 94.19 | 92.19 | 92.42 | 92.42 | 1.248e+7 |
| 2026-03-27 | KEY | 19.79 | 19.86 | 19.36 | 19.45 | 19.45 | 1.515e+7 |
| 2026-03-27 | DLTR | 105.33 | 107.39 | 105.28 | 107 | 107 | 2.711e+6 |
| 2026-03-27 | COO | 71.41 | 71.41 | 69.52 | 69.77 | 69.77 | 1.638e+6 |
| 2026-03-27 | DOC | 16.6 | 16.63 | 16.28 | 16.41 | 16.41 | 8.944e+6 |
| 2026-03-27 | APO | 108.16 | 109.85 | 106.67 | 107.97 | 107.97 | 4.675e+6 |
| 2026-03-27 | DOV | 209 | 210.14 | 205.82 | 206.6 | 206.6 | 942,927 |
| 2026-03-27 | ENPH | 39.35 | 39.35 | 37.07 | 37.84 | 37.84 | 6.476e+6 |
| 2026-03-27 | DPZ | 358 | 358.88 | 346.39 | 348.14 | 348.14 | 897,015 |
| 2026-03-27 | BBWI | 17.61 | 17.67 | 16.72 | 16.8 | 16.8 | 5.080e+6 |
| 2026-03-27 | DTE | 144.45 | 145.79 | 143.84 | 144.47 | 144.47 | 1.014e+6 |
| 2026-03-27 | CF | 132.53 | 136.02 | 130.61 | 135.89 | 135.89 | 3.834e+6 |
| 2026-03-27 | DVA | 157.01 | 157.01 | 153.83 | 154.43 | 154.43 | 575,055 |
| 2026-03-27 | GOOG | 277.4 | 279.09 | 273.48 | 273.76 | 273.76 | 2.570e+7 |
| 2026-03-27 | DVN | 51.63 | 52.46 | 51.34 | 52.07 | 52.07 | 1.498e+7 |