Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15101–15150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-27 | INVH | 24.87 | 24.87 | 24.34 | 24.47 | 24.47 | 8.013e+6 |
| 2026-03-27 | DXC | 12.01 | 12.05 | 11.69 | 11.81 | 11.81 | 1.594e+6 |
| 2026-03-27 | FISV | 54.99 | 55.01 | 52.91 | 53.9 | 53.9 | 8.088e+6 |
| 2026-03-27 | DXCM | 65.91 | 65.91 | 61.99 | 62.25 | 62.25 | 4.310e+6 |
| 2026-03-27 | HLT | 300.13 | 300.54 | 292.23 | 293.9 | 293.9 | 1.524e+6 |
| 2026-03-27 | EA | 201.69 | 202.13 | 201.3 | 202.01 | 202.01 | 2.002e+6 |
| 2026-03-27 | DUK | 128.44 | 130.09 | 127.92 | 128.88 | 128.88 | 4.798e+6 |
| 2026-03-27 | EBAY | 89.34 | 89.53 | 87.2 | 87.98 | 87.98 | 4.205e+6 |
| 2026-03-27 | LYB | 77.84 | 81.26 | 77.42 | 80.45 | 80.45 | 7.418e+6 |
| 2026-03-27 | EFX | 171.87 | 174.65 | 170.28 | 171.26 | 171.26 | 2.481e+6 |
| 2026-03-27 | HAL | 38.98 | 40.43 | 38.94 | 40.42 | 40.42 | 1.530e+7 |
| 2026-03-27 | EG | 324.05 | 324.51 | 316.69 | 317.93 | 317.93 | 233,600 |
| 2026-03-27 | CNC | 33.45 | 33.61 | 31.89 | 32 | 32 | 8.571e+6 |
| 2026-03-27 | EIX | 69.98 | 70.6 | 69.11 | 69.46 | 69.46 | 3.166e+6 |
| 2026-03-27 | EXR | 130.14 | 131.22 | 128.79 | 128.96 | 128.96 | 1.107e+6 |
| 2026-03-27 | ELV | 291.19 | 293.87 | 282.46 | 286.39 | 286.39 | 1.353e+6 |
| 2026-03-27 | EQR | 58.69 | 58.9 | 57.8 | 58.05 | 58.05 | 2.334e+6 |
| 2026-03-27 | EMC | 30.32 | 30.42 | 30.2 | 30.27 | 30.27 | 5,100 |
| 2026-03-27 | EL | 69 | 69.22 | 67.02 | 67.23 | 67.23 | 4.195e+6 |
| 2026-03-27 | EME | 725.51 | 747.16 | 720.83 | 732.53 | 732.53 | 251,300 |
| 2026-03-27 | CRL | 163.6 | 163.6 | 153.25 | 159.16 | 159.16 | 814,300 |
| 2026-03-27 | FITB | 44.87 | 44.99 | 44.01 | 44.14 | 44.14 | 8.926e+6 |
| 2026-03-27 | LKQ | 29.3 | 29.34 | 28.55 | 28.84 | 28.84 | 1.697e+6 |
| 2026-03-27 | FIX | 1,365.67 | 1,389.46 | 1,346.18 | 1,366.24 | 1,366.24 | 296,519 |
| 2026-03-27 | FLS | 71.78 | 73 | 71.33 | 72.15 | 72.15 | 894,400 |
| 2026-03-27 | FLR | 46.21 | 46.51 | 44.86 | 45.74 | 45.74 | 3.003e+6 |
| 2026-03-27 | KMX | 42.41 | 42.61 | 40.73 | 40.86 | 40.86 | 2.332e+6 |
| 2026-03-27 | FMC | 15.4 | 15.91 | 15.14 | 15.68 | 15.68 | 2.549e+6 |
| 2026-03-27 | MAS | 59.63 | 60.37 | 59.1 | 59.22 | 59.22 | 2.041e+6 |
| 2026-03-27 | FOSL | 4.06 | 4.07 | 3.95 | 3.98 | 3.98 | 321,419 |
| 2026-03-27 | ITW | 259.08 | 261.53 | 256.24 | 257.41 | 257.41 | 1.482e+6 |
| 2026-03-27 | FOX | 52.96 | 53.43 | 51.84 | 53.38 | 53.38 | 1.740e+6 |
| 2026-03-27 | GILD | 136.85 | 137.47 | 134.1 | 134.25 | 134.25 | 5.647e+6 |
| 2026-03-27 | FOXA | 58.6 | 59.17 | 57.77 | 59.11 | 59.11 | 3.378e+6 |
| 2026-03-27 | LVS | 51.87 | 52.39 | 51.38 | 51.39 | 51.39 | 3.504e+6 |
| 2026-03-27 | FSLR | 185.55 | 195 | 185 | 190.29 | 190.29 | 2.260e+6 |
| 2026-03-27 | APH | 122.5 | 126.02 | 121.33 | 123.62 | 123.62 | 7.806e+6 |
| 2026-03-27 | FTNT | 79.69 | 79.69 | 76.42 | 78.2 | 78.2 | 8.771e+6 |
| 2026-03-27 | MAC | 18.8 | 19.11 | 18.2 | 18.33 | 18.33 | 2.480e+6 |
| 2026-03-27 | GD | 352.09 | 354.03 | 344.08 | 345.16 | 345.16 | 1.506e+6 |
| 2026-03-27 | DHI | 134.53 | 136.08 | 133.07 | 133.78 | 133.78 | 2.759e+6 |
| 2026-03-27 | GE | 282.99 | 284.97 | 280.97 | 282.81 | 282.81 | 4.162e+6 |
| 2026-03-27 | COP | 132.1 | 133.87 | 131.35 | 132.81 | 132.81 | 9.183e+6 |
| 2026-03-27 | GEHC | 71.05 | 71.22 | 69.12 | 69.2 | 69.2 | 3.526e+6 |
| 2026-03-27 | BMY | 59 | 59.08 | 57.77 | 57.94 | 57.94 | 7.909e+6 |
| 2026-03-27 | GEV | 867.56 | 878.39 | 846 | 853.16 | 853.16 | 2.495e+6 |
| 2026-03-27 | IDXX | 576.54 | 576.87 | 557.35 | 558.32 | 558.32 | 445,600 |
| 2026-03-27 | GIS | 35.56 | 36.3 | 35.23 | 35.84 | 35.84 | 8.949e+6 |
| 2026-03-27 | JBHT | 203.9 | 205.87 | 202.33 | 205.21 | 205.21 | 628,440 |
| 2026-03-27 | GL | 138.4 | 139.4 | 134.75 | 134.79 | 134.79 | 576,200 |