Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15801–15850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-26 | LYV | 153.93 | 154.66 | 149.5 | 150.05 | 150.05 | 1.837e+6 |
| 2026-03-26 | EL | 71.5 | 72.86 | 69.13 | 69.75 | 69.75 | 5.360e+6 |
| 2026-03-26 | MA | 499.65 | 503.93 | 498.19 | 499.89 | 499.89 | 3.996e+6 |
| 2026-03-26 | GOOG | 286.19 | 286.52 | 279.05 | 280.74 | 280.74 | 2.928e+7 |
| 2026-03-26 | MAA | 120.04 | 121.66 | 119.99 | 120.67 | 120.67 | 790,952 |
| 2026-03-26 | MAR | 324.88 | 328.28 | 322.95 | 325.1 | 325.1 | 1.010e+6 |
| 2026-03-26 | CRL | 164.33 | 168.24 | 164.33 | 165.13 | 165.13 | 909,100 |
| 2026-03-26 | HRL | 22.68 | 22.85 | 22.41 | 22.53 | 22.53 | 4.753e+6 |
| 2026-03-26 | IDXX | 575.26 | 586.21 | 570.98 | 573.29 | 573.29 | 432,472 |
| 2026-03-26 | JBL | 277.01 | 278.29 | 263.53 | 264.09 | 264.09 | 1.038e+6 |
| 2026-03-26 | EMN | 70.53 | 72.58 | 70.38 | 72.5 | 72.5 | 1.293e+6 |
| 2026-03-26 | INFO | 23.56 | 23.56 | 23.29 | 23.3 | 23.3 | 10,130 |
| 2026-03-26 | HPQ | 19.34 | 20.14 | 19.27 | 19.32 | 19.32 | 2.200e+7 |
| 2026-03-26 | KMX | 41.74 | 42.74 | 41.54 | 42.68 | 42.68 | 2.459e+6 |
| 2026-03-26 | FISV | 56.08 | 57.09 | 55.46 | 55.54 | 55.54 | 4.703e+6 |
| 2026-03-26 | COTY | 2.03 | 2.05 | 2 | 2.03 | 2.03 | 6.057e+6 |
| 2026-03-26 | AMAT | 357.93 | 359.03 | 337.11 | 338.13 | 338.13 | 9.261e+6 |
| 2026-03-26 | CME | 297.55 | 300.85 | 294.08 | 297.58 | 297.58 | 2.084e+6 |
| 2026-03-26 | ATI | 146.4 | 147.79 | 142.47 | 143.94 | 143.94 | 1.840e+6 |
| 2026-03-26 | EW | 82.36 | 83.76 | 81.93 | 82.1 | 82.1 | 6.235e+6 |
| 2026-03-26 | HOG | 18.32 | 19.68 | 18.32 | 19.49 | 19.49 | 4.937e+6 |
| 2026-03-26 | MAS | 60.37 | 61.34 | 59.66 | 59.9 | 59.9 | 1.651e+6 |
| 2026-03-26 | FLS | 74.77 | 75.66 | 71.8 | 72.65 | 72.65 | 1.411e+6 |
| 2026-03-26 | EQT | 67.7 | 67.7 | 66.54 | 66.68 | 66.68 | 7.531e+6 |
| 2026-03-25 | RSG | 215.53 | 215.86 | 210.17 | 214.94 | 214.94 | 1.222e+6 |
| 2026-03-25 | SATS | 116.82 | 124.61 | 116.14 | 119.07 | 119.07 | 1.333e+7 |
| 2026-03-25 | MAT | 15.05 | 15.16 | 14.56 | 14.87 | 14.87 | 4.449e+6 |
| 2026-03-25 | ZBRA | 210.84 | 212.2 | 201.46 | 208.45 | 208.45 | 456,804 |
| 2026-03-25 | SBAC | 167.17 | 167.31 | 161.44 | 164.16 | 164.16 | 1.231e+6 |
| 2026-03-25 | MBC | 8.56 | 8.74 | 8.39 | 8.69 | 8.69 | 1.877e+6 |
| 2026-03-25 | WFC | 79.05 | 80.33 | 78.88 | 79.8 | 79.8 | 1.721e+7 |
| 2026-03-25 | O | 59.98 | 60.21 | 59.33 | 59.54 | 59.54 | 5.576e+6 |
| 2026-03-25 | MCD | 310.06 | 312.94 | 308.11 | 311.7 | 311.7 | 3.714e+6 |
| 2026-03-25 | SBNY | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3,100 |
| 2026-03-25 | SMCI | 22.63 | 24.19 | 22.57 | 24.05 | 24.05 | 6.792e+7 |
| 2026-03-25 | MCHP | 65.92 | 67.77 | 64.51 | 64.84 | 64.84 | 6.581e+6 |
| 2026-03-25 | SBUX | 91.79 | 92.99 | 91.33 | 92.16 | 92.16 | 7.008e+6 |
| 2026-03-25 | SE | 80.18 | 82.8 | 79.94 | 82.47 | 82.47 | 3.014e+6 |
| 2026-03-25 | MCK | 881.33 | 892.22 | 877.03 | 879.75 | 879.75 | 669,500 |
| 2026-03-25 | PTC | 144.69 | 146 | 140.67 | 143.56 | 143.56 | 1.008e+6 |
| 2026-03-25 | SEDG | 46.8 | 52.13 | 46.65 | 51.28 | 51.28 | 3.427e+6 |
| 2026-03-25 | MCO | 432.38 | 437.48 | 421.34 | 427.03 | 427.03 | 1.124e+6 |
| 2026-03-25 | NSC | 284.78 | 284.97 | 281.01 | 281.39 | 281.39 | 1.167e+6 |
| 2026-03-25 | PLD | 131.08 | 131.79 | 129.5 | 130.36 | 130.36 | 3.958e+6 |
| 2026-03-25 | MDLZ | 56.49 | 57.04 | 55.76 | 56.94 | 56.94 | 9.432e+6 |
| 2026-03-25 | SEE | 42.03 | 42.04 | 41.98 | 42.04 | 42.04 | 3.029e+6 |
| 2026-03-25 | TYL | 343.43 | 346.52 | 327.38 | 331.47 | 331.47 | 415,047 |
| 2026-03-25 | MDT | 86.2 | 87.36 | 85.64 | 87.18 | 87.18 | 9.380e+6 |
| 2026-03-25 | SHW | 317.31 | 321.24 | 312.52 | 321.12 | 321.12 | 1.860e+6 |
| 2026-03-25 | SNDK | 651 | 687.22 | 638 | 677.86 | 677.86 | 2.062e+7 |