Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15651–15700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-26 | LNT | 69.24 | 69.94 | 69.1 | 69.73 | 69.73 | 1.342e+6 |
| 2026-03-26 | CHD | 93.94 | 94.4 | 92.82 | 92.91 | 92.91 | 1.837e+6 |
| 2026-03-26 | CHTR | 218.7 | 221.76 | 215.3 | 218.51 | 218.51 | 1.260e+6 |
| 2026-03-26 | FFIV | 297.24 | 304 | 292.49 | 293.15 | 293.15 | 642,521 |
| 2026-03-26 | CI | 269.85 | 273.11 | 269.85 | 272.08 | 272.08 | 1.677e+6 |
| 2026-03-26 | CIEN | 428.47 | 428.74 | 387.4 | 387.99 | 387.99 | 3.720e+6 |
| 2026-03-26 | CINF | 155.18 | 157.59 | 155.18 | 157.56 | 157.56 | 485,354 |
| 2026-03-26 | CL | 85.09 | 85.69 | 83.5 | 83.62 | 83.62 | 4.890e+6 |
| 2026-03-26 | ILMN | 125.27 | 127.3 | 124.25 | 124.4 | 124.4 | 963,816 |
| 2026-03-26 | CLX | 102.71 | 104.08 | 100.71 | 100.91 | 100.91 | 2.190e+6 |
| 2026-03-26 | KEY | 19.81 | 19.99 | 19.68 | 19.88 | 19.88 | 1.082e+7 |
| 2026-03-26 | KVUE | 17.41 | 17.65 | 17.3 | 17.36 | 17.36 | 1.505e+7 |
| 2026-03-26 | CMCSA | 28.4 | 28.82 | 28.28 | 28.39 | 28.39 | 2.857e+7 |
| 2026-03-26 | IBKR | 68.08 | 68.8 | 65.69 | 66.2 | 66.2 | 3.519e+6 |
| 2026-03-26 | CSCO | 81.63 | 82.66 | 81.37 | 81.72 | 81.72 | 2.665e+7 |
| 2026-03-26 | GEN | 19.24 | 19.62 | 18.71 | 18.87 | 18.87 | 6.952e+6 |
| 2026-03-26 | CSX | 39.41 | 39.91 | 39.39 | 39.55 | 39.55 | 1.114e+7 |
| 2026-03-26 | CTAS | 175.99 | 175.99 | 167.56 | 168.39 | 168.39 | 3.607e+6 |
| 2026-03-26 | CTRA | 35.3 | 36.17 | 35.23 | 35.79 | 35.79 | 7.698e+6 |
| 2026-03-26 | CTSH | 59.11 | 60.94 | 59.11 | 60.33 | 60.33 | 3.101e+6 |
| 2026-03-26 | GM | 75.97 | 77.17 | 74.91 | 75.6 | 75.6 | 8.471e+6 |
| 2026-03-26 | CVNA | 60.18 | 60.6 | 58.63 | 60.27 | 60.27 | 1.331e+7 |
| 2026-03-26 | FRT | 102.03 | 103.27 | 101.91 | 102.6 | 102.6 | 526,124 |
| 2026-03-26 | CVS | 71.39 | 72 | 70.4 | 70.56 | 70.56 | 4.129e+6 |
| 2026-03-26 | EXR | 129.32 | 131.76 | 129.19 | 130.49 | 130.49 | 1.007e+6 |
| 2026-03-26 | CVX | 204.16 | 207.31 | 203.29 | 205.9 | 205.9 | 1.109e+7 |
| 2026-03-26 | D | 60.59 | 61.41 | 60.26 | 60.9 | 60.9 | 3.140e+6 |
| 2026-03-26 | DAL | 67.2 | 67.85 | 66.34 | 66.68 | 66.68 | 1.110e+7 |
| 2026-03-26 | LEN | 90.64 | 92.89 | 90.3 | 90.63 | 90.63 | 2.194e+6 |
| 2026-03-26 | LITE | 744.85 | 753.66 | 687.58 | 688.8 | 688.8 | 6.306e+6 |
| 2026-03-26 | DD | 45.71 | 46.29 | 45.57 | 45.84 | 45.84 | 2.672e+6 |
| 2026-03-26 | INTU | 422.5 | 442.26 | 422.5 | 431.22 | 431.22 | 2.193e+6 |
| 2026-03-26 | FAST | 45.17 | 45.65 | 44.7 | 44.87 | 44.87 | 5.846e+6 |
| 2026-03-26 | DDOG | 122.39 | 127.45 | 121.08 | 124.3 | 124.3 | 3.444e+6 |
| 2026-03-26 | HOLX | 75.63 | 75.75 | 75.56 | 75.69 | 75.69 | 3.303e+6 |
| 2026-03-26 | DE | 572.29 | 586.14 | 572.29 | 579.5 | 579.5 | 1.517e+6 |
| 2026-03-26 | COP | 128.69 | 132.57 | 128.69 | 132.27 | 132.27 | 8.168e+6 |
| 2026-03-26 | FIS | 47.43 | 48.36 | 46.7 | 47.41 | 47.41 | 1.122e+7 |
| 2026-03-26 | DELL | 182.15 | 185.82 | 175.01 | 175.28 | 175.28 | 1.106e+7 |
| 2026-03-26 | DG | 117.96 | 121.19 | 117.95 | 118.67 | 118.67 | 4.085e+6 |
| 2026-03-26 | CRH | 104.39 | 105.91 | 102.63 | 102.83 | 102.83 | 4.836e+6 |
| 2026-03-26 | DHR | 185.12 | 188.43 | 185.11 | 187.65 | 187.65 | 3.695e+6 |
| 2026-03-26 | COO | 71.19 | 72.55 | 71.19 | 71.54 | 71.54 | 1.417e+6 |
| 2026-03-26 | LDOS | 158.05 | 159.87 | 156.85 | 157.58 | 157.58 | 611,300 |
| 2026-03-26 | FICO | 1,035.85 | 1,072.29 | 1,029.39 | 1,039.84 | 1,039.84 | 202,964 |
| 2026-03-26 | DIS | 95.12 | 96.4 | 94.59 | 94.75 | 94.75 | 8.549e+6 |
| 2026-03-26 | AJG | 214.03 | 217.21 | 209.6 | 210.27 | 210.27 | 1.939e+6 |
| 2026-03-26 | ICE | 156.17 | 157.38 | 155.53 | 155.96 | 155.96 | 3.031e+6 |
| 2026-03-26 | DLTR | 106 | 108.37 | 105.12 | 105.99 | 105.99 | 3.036e+6 |
| 2026-03-26 | J | 129.09 | 130.59 | 128.16 | 129.11 | 129.11 | 686,200 |