Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15601–15650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-26 | BLDR | 83.52 | 86 | 81.67 | 82.17 | 82.17 | 1.272e+6 |
| 2026-03-26 | DGX | 195.39 | 198.02 | 194.15 | 197.29 | 197.29 | 706,214 |
| 2026-03-26 | JEF | 39.33 | 40.24 | 38.93 | 39.97 | 39.97 | 4.296e+6 |
| 2026-03-26 | DOW | 39.62 | 40.2 | 39.22 | 39.47 | 39.47 | 9.712e+6 |
| 2026-03-26 | BLK | 972.59 | 985.18 | 966.55 | 968.46 | 968.46 | 739,706 |
| 2026-03-26 | BR | 163.05 | 165.9 | 159.57 | 159.83 | 159.83 | 1.522e+6 |
| 2026-03-26 | BRK-B | 476.44 | 478.38 | 474.5 | 475.27 | 475.27 | 3.775e+6 |
| 2026-03-26 | BRO | 64.11 | 68.72 | 63.95 | 64.96 | 64.96 | 7.018e+6 |
| 2026-03-26 | KMI | 33.63 | 34.09 | 33.46 | 33.76 | 33.76 | 1.108e+7 |
| 2026-03-26 | BSX | 69.4 | 71.2 | 69.35 | 70.17 | 70.17 | 1.297e+7 |
| 2026-03-26 | KKR | 87.83 | 90.79 | 87.57 | 89.82 | 89.82 | 7.207e+6 |
| 2026-03-26 | BWA | 55.44 | 56.16 | 54.53 | 54.76 | 54.76 | 2.013e+6 |
| 2026-03-26 | CHRW | 168.33 | 171.01 | 167.58 | 167.66 | 167.66 | 1.014e+6 |
| 2026-03-26 | BX | 105.74 | 109.73 | 105.73 | 108.62 | 108.62 | 6.995e+6 |
| 2026-03-26 | BXP | 51.75 | 53.02 | 51.75 | 52.44 | 52.44 | 1.656e+6 |
| 2026-03-26 | CPT | 96.09 | 97.49 | 96.09 | 96.61 | 96.61 | 1.022e+6 |
| 2026-03-26 | C | 113.52 | 114.25 | 111.04 | 111.88 | 111.88 | 1.269e+7 |
| 2026-03-26 | CAG | 14.9 | 15.1 | 14.74 | 14.83 | 14.83 | 1.353e+7 |
| 2026-03-26 | KDP | 26.21 | 26.45 | 25.96 | 26.04 | 26.04 | 9.866e+6 |
| 2026-03-26 | M | 18.32 | 18.56 | 18.24 | 18.49 | 18.49 | 5.469e+6 |
| 2026-03-26 | LII | 475.44 | 480.54 | 436.58 | 437.02 | 437.02 | 973,915 |
| 2026-03-26 | HCA | 482.94 | 488.5 | 478.57 | 480.32 | 480.32 | 625,824 |
| 2026-03-26 | DLR | 175.19 | 177.35 | 174.41 | 174.75 | 174.75 | 1.133e+6 |
| 2026-03-26 | CARR | 58.51 | 59.04 | 54.4 | 54.48 | 54.48 | 1.199e+7 |
| 2026-03-26 | BMY | 58.17 | 58.9 | 58.04 | 58.82 | 58.82 | 6.475e+6 |
| 2026-03-26 | JNJ | 240 | 241.65 | 238.93 | 239.26 | 239.26 | 5.171e+6 |
| 2026-03-26 | CSGP | 40.95 | 42.71 | 40.95 | 41.3 | 41.3 | 4.984e+6 |
| 2026-03-26 | CASY | 708.56 | 719.93 | 704.02 | 711.32 | 711.32 | 453,304 |
| 2026-03-26 | FE | 48.85 | 49.78 | 48.67 | 49.51 | 49.51 | 4.361e+6 |
| 2026-03-26 | IQV | 164.33 | 170.48 | 164.33 | 169.4 | 169.4 | 1.149e+6 |
| 2026-03-26 | CAT | 708.72 | 716.6 | 695.1 | 701.85 | 701.85 | 2.429e+6 |
| 2026-03-26 | COIN | 177 | 179.75 | 171.93 | 173.38 | 173.38 | 9.403e+6 |
| 2026-03-26 | CB | 323.65 | 326.19 | 323.42 | 324.31 | 324.31 | 1.539e+6 |
| 2026-03-26 | CBOE | 280.39 | 281.95 | 278.19 | 279.79 | 279.79 | 824,384 |
| 2026-03-26 | CBRE | 134.06 | 136.6 | 132.84 | 134.81 | 134.81 | 1.815e+6 |
| 2026-03-26 | CTVA | 81.74 | 82.89 | 81.72 | 82.73 | 82.73 | 3.106e+6 |
| 2026-03-26 | CCI | 76.68 | 78.01 | 76.01 | 77.97 | 77.97 | 2.962e+6 |
| 2026-03-26 | CAH | 209.72 | 211.46 | 206.69 | 207.2 | 207.2 | 1.600e+6 |
| 2026-03-26 | IRM | 99.81 | 101.04 | 99.03 | 100.21 | 100.21 | 1.126e+6 |
| 2026-03-26 | CCL | 25.24 | 25.73 | 25.01 | 25.13 | 25.13 | 2.246e+7 |
| 2026-03-26 | LYB | 76.87 | 78.68 | 76.83 | 77.72 | 77.72 | 4.248e+6 |
| 2026-03-26 | CDNS | 278 | 284.16 | 278 | 280.62 | 280.62 | 2.002e+6 |
| 2026-03-26 | CPRI | 18.08 | 18.51 | 17.5 | 17.54 | 17.54 | 2.865e+6 |
| 2026-03-26 | IPGP | 122.76 | 124.39 | 118.32 | 118.7 | 118.7 | 339,500 |
| 2026-03-26 | CDW | 120.59 | 122.01 | 119.78 | 120.47 | 120.47 | 1.492e+6 |
| 2026-03-26 | CEG | 300.53 | 302.53 | 285.22 | 294.73 | 294.73 | 3.129e+6 |
| 2026-03-26 | DASH | 150.98 | 155.23 | 149.22 | 151.96 | 151.96 | 4.415e+6 |
| 2026-03-26 | CRWD | 383.17 | 395.5 | 381.19 | 392.62 | 392.62 | 2.459e+6 |
| 2026-03-26 | APP | 412.35 | 413.34 | 388.6 | 391.21 | 391.21 | 6.293e+6 |
| 2026-03-26 | CFG | 58.39 | 58.93 | 57.91 | 58.14 | 58.14 | 3.582e+6 |