Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16351–16400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-25 | ILMN | 126.21 | 128.74 | 122.04 | 126.2 | 126.2 | 1.409e+6 |
| 2026-03-25 | IVZ | 24.17 | 24.42 | 23.79 | 24.18 | 24.18 | 3.541e+6 |
| 2026-03-25 | FIX | 1,478.58 | 1,494.88 | 1,460.95 | 1,470.07 | 1,470.07 | 279,973 |
| 2026-03-25 | KEY | 20 | 20.17 | 19.72 | 20 | 20 | 1.033e+7 |
| 2026-03-25 | JCI | 137.08 | 138.38 | 136.43 | 137.48 | 137.48 | 2.282e+6 |
| 2026-03-25 | JBHT | 206.59 | 209.53 | 204.45 | 208.71 | 208.71 | 894,400 |
| 2026-03-25 | LULU | 162.6 | 163.63 | 156.82 | 158.72 | 158.72 | 2.392e+6 |
| 2026-03-25 | JKHY | 159.54 | 161.4 | 153.58 | 157.4 | 157.4 | 784,036 |
| 2026-03-25 | JEF | 41.12 | 41.45 | 39.29 | 39.34 | 39.34 | 4.543e+6 |
| 2026-03-25 | HSY | 214.2 | 215.99 | 210.57 | 215.35 | 215.35 | 1.171e+6 |
| 2026-03-25 | JPM | 292.66 | 296.13 | 290.96 | 293.92 | 293.92 | 1.219e+7 |
| 2026-03-25 | FLR | 48.34 | 48.9 | 47.55 | 47.94 | 47.94 | 2.080e+6 |
| 2026-03-25 | IBKR | 67.15 | 69.82 | 66.94 | 68.68 | 68.68 | 5.457e+6 |
| 2026-03-25 | KEYS | 300 | 301.74 | 290.28 | 293.12 | 293.12 | 1.839e+6 |
| 2026-03-25 | INTU | 436.9 | 441.13 | 415.92 | 425.54 | 425.54 | 2.213e+6 |
| 2026-03-25 | FAST | 44.96 | 45.31 | 44.32 | 45.13 | 45.13 | 5.085e+6 |
| 2026-03-25 | CE | 61.8 | 62.97 | 60.69 | 62.63 | 62.63 | 1.467e+6 |
| 2026-03-25 | KMI | 33.45 | 33.95 | 33.36 | 33.67 | 33.67 | 1.510e+7 |
| 2026-03-25 | FMC | 14.98 | 15.49 | 14.72 | 15.37 | 15.37 | 3.063e+6 |
| 2026-03-25 | CHRW | 169.94 | 172.85 | 167.65 | 169.74 | 169.74 | 1.708e+6 |
| 2026-03-25 | GD | 347.94 | 352.46 | 346.14 | 350.87 | 350.87 | 1.703e+6 |
| 2026-03-25 | APO | 111.21 | 112.61 | 108.82 | 109.34 | 109.34 | 5.209e+6 |
| 2026-03-25 | HUBB | 510.91 | 511.59 | 502.97 | 503.2 | 503.2 | 577,082 |
| 2026-03-25 | EXR | 130.8 | 131.24 | 127.65 | 129.99 | 129.99 | 1.251e+6 |
| 2026-03-25 | COO | 71.6 | 72 | 69.98 | 71.45 | 71.45 | 2.050e+6 |
| 2026-03-25 | EIX | 71.05 | 71.26 | 70.31 | 70.34 | 70.34 | 1.703e+6 |
| 2026-03-25 | EMR | 131.92 | 131.98 | 128.92 | 130.33 | 130.33 | 3.088e+6 |
| 2026-03-25 | DRI | 198.43 | 200.23 | 194.58 | 200.12 | 200.12 | 1.287e+6 |
| 2026-03-25 | GE | 295.1 | 297.87 | 293.09 | 296.56 | 296.56 | 4.457e+6 |
| 2026-03-25 | FANG | 193.57 | 196.06 | 192.96 | 194.95 | 194.95 | 2.182e+6 |
| 2026-03-25 | FOX | 52.52 | 52.86 | 51.39 | 52.35 | 52.35 | 1.136e+6 |
| 2026-03-25 | CSGP | 41.84 | 42.12 | 40.33 | 41.41 | 41.41 | 5.753e+6 |
| 2026-03-25 | CNP | 42.08 | 42.28 | 41.79 | 41.84 | 41.84 | 3.010e+6 |
| 2026-03-25 | ENPH | 40.99 | 42.69 | 39.91 | 42.53 | 42.53 | 4.791e+6 |
| 2026-03-25 | GDDY | 81.59 | 82.56 | 78.57 | 81.58 | 81.58 | 1.728e+6 |
| 2026-03-25 | DOW | 38.3 | 39.7 | 38 | 39.62 | 39.62 | 1.222e+7 |
| 2026-03-25 | FE | 49.1 | 49.46 | 48.82 | 49.01 | 49.01 | 4.944e+6 |
| 2026-03-25 | EMC | 31.63 | 31.68 | 31.43 | 31.58 | 31.58 | 8,700 |
| 2026-03-25 | GEV | 927 | 948.38 | 920.9 | 923.69 | 923.69 | 2.865e+6 |
| 2026-03-25 | GNW | 8.18 | 8.2 | 8.05 | 8.16 | 8.16 | 2.633e+6 |
| 2026-03-25 | DECK | 102.49 | 103.18 | 98.85 | 100.05 | 100.05 | 1.960e+6 |
| 2026-03-25 | FLS | 76.37 | 77.18 | 75.15 | 76.36 | 76.36 | 1.809e+6 |
| 2026-03-25 | EFX | 172.41 | 175.25 | 167.2 | 171.96 | 171.96 | 1.865e+6 |
| 2026-03-25 | EG | 326.39 | 327.59 | 323.54 | 323.93 | 323.93 | 237,100 |
| 2026-03-25 | HAL | 38 | 38.83 | 37.97 | 38.63 | 38.63 | 9.291e+6 |
| 2026-03-25 | HCA | 484.14 | 488.64 | 477.97 | 484.02 | 484.02 | 928,500 |
| 2026-03-25 | CPT | 97.56 | 97.56 | 96.08 | 96.29 | 96.29 | 810,700 |
| 2026-03-25 | CAH | 207.5 | 211.71 | 207.42 | 210.8 | 210.8 | 1.837e+6 |
| 2026-03-25 | AVGO | 322.59 | 324.3 | 316.72 | 318.81 | 318.81 | 1.990e+7 |
| 2026-03-25 | FSLR | 195.44 | 197.35 | 193.31 | 193.51 | 193.51 | 1.141e+6 |