Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16751–16800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | BIO | 261.29 | 273.79 | 260.58 | 272.12 | 272.12 | 543,684 |
| 2026-03-24 | BK | 115.44 | 118.43 | 114.7 | 117.43 | 117.43 | 3.788e+6 |
| 2026-03-24 | BLDR | 82.59 | 86.1 | 82.53 | 83.94 | 83.94 | 1.704e+6 |
| 2026-03-24 | BLK | 960 | 978.68 | 956.54 | 976.06 | 976.06 | 626,081 |
| 2026-03-24 | BR | 170.13 | 170.13 | 159.06 | 164.63 | 164.63 | 2.112e+6 |
| 2026-03-24 | BRK-B | 478 | 483.5 | 477.55 | 479.33 | 479.33 | 3.434e+6 |
| 2026-03-24 | BRO | 66.67 | 67.05 | 66.21 | 66.31 | 66.31 | 4.930e+6 |
| 2026-03-24 | BSX | 69.12 | 69.25 | 68.03 | 68.15 | 68.15 | 1.177e+7 |
| 2026-03-24 | BWA | 53.6 | 55.44 | 53.41 | 55.01 | 55.01 | 2.499e+6 |
| 2026-03-24 | BX | 105.23 | 107.23 | 104.23 | 106.99 | 106.99 | 7.566e+6 |
| 2026-03-24 | BXP | 51.71 | 52.99 | 51.47 | 52.19 | 52.19 | 1.630e+6 |
| 2026-03-24 | C | 109.65 | 114.25 | 108.97 | 113.2 | 113.2 | 1.411e+7 |
| 2026-03-24 | CAG | 15.1 | 15.44 | 14.99 | 15.18 | 15.18 | 1.203e+7 |
| 2026-03-24 | CARR | 57.26 | 59.04 | 56.74 | 58.37 | 58.37 | 6.336e+6 |
| 2026-03-24 | CASY | 670.79 | 694 | 670.79 | 688.56 | 688.56 | 532,114 |
| 2026-03-24 | CAT | 692.48 | 719.78 | 691.71 | 715.27 | 715.27 | 2.098e+6 |
| 2026-03-24 | CB | 326.09 | 329.5 | 325.2 | 325.61 | 325.61 | 1.236e+6 |
| 2026-03-24 | CBOE | 281.5 | 283.14 | 279.18 | 283.09 | 283.09 | 671,048 |
| 2026-03-24 | CBRE | 133.04 | 135.1 | 131.7 | 132.92 | 132.92 | 2.094e+6 |
| 2026-03-24 | CCI | 80.25 | 81.5 | 78.3 | 78.59 | 78.59 | 3.450e+6 |
| 2026-03-24 | CCL | 24.6 | 25.53 | 24.55 | 25.31 | 25.31 | 2.479e+7 |
| 2026-03-24 | CDNS | 289.51 | 290.5 | 277 | 284.32 | 284.32 | 2.833e+6 |
| 2026-03-24 | CDW | 118.16 | 121.8 | 118.12 | 121.18 | 121.18 | 1.403e+6 |
| 2026-03-24 | CEG | 285.99 | 298.79 | 285.99 | 294.39 | 294.39 | 2.408e+6 |
| 2026-03-24 | CFG | 56.91 | 58.98 | 56.91 | 58.52 | 58.52 | 5.088e+6 |
| 2026-03-24 | CHD | 93.87 | 94.77 | 93.23 | 93.56 | 93.56 | 2.031e+6 |
| 2026-03-24 | CHTR | 215.67 | 220.87 | 215.5 | 217.6 | 217.6 | 1.004e+6 |
| 2026-03-24 | CI | 262.02 | 266.76 | 260.61 | 265.87 | 265.87 | 1.320e+6 |
| 2026-03-24 | CIEN | 405 | 434.22 | 405 | 429.38 | 429.38 | 3.382e+6 |
| 2026-03-24 | CINF | 158.47 | 160.57 | 158.21 | 158.27 | 158.27 | 468,400 |
| 2026-03-24 | CL | 84.06 | 85.26 | 83.83 | 84.01 | 84.01 | 5.472e+6 |
| 2026-03-24 | CLX | 104.09 | 104.95 | 101.5 | 101.79 | 101.79 | 2.043e+6 |
| 2026-03-24 | CMCSA | 28.7 | 29.36 | 28.59 | 28.88 | 28.88 | 2.180e+7 |
| 2026-03-24 | CSCO | 77.94 | 80.5 | 77.7 | 80.42 | 80.42 | 2.353e+7 |
| 2026-03-24 | CSX | 38.65 | 39.26 | 38.51 | 38.87 | 38.87 | 6.490e+6 |
| 2026-03-24 | CTAS | 180.77 | 180.77 | 177.05 | 177.65 | 177.65 | 2.328e+6 |
| 2026-03-24 | CTRA | 34.1 | 35.32 | 34.09 | 35.02 | 35.02 | 1.324e+7 |
| 2026-03-24 | CTSH | 60.91 | 60.97 | 59.46 | 59.82 | 59.82 | 3.903e+6 |
| 2026-03-24 | CVNA | 58.91 | 60.84 | 58.35 | 60.19 | 60.19 | 1.250e+7 |
| 2026-03-24 | CVS | 70.39 | 72.65 | 69.64 | 72.17 | 72.17 | 8.528e+6 |
| 2026-03-24 | CVX | 204.18 | 207.88 | 203.94 | 204.91 | 204.91 | 1.670e+7 |
| 2026-03-24 | D | 59.45 | 60.9 | 59.32 | 60.27 | 60.27 | 3.396e+6 |
| 2026-03-24 | DAL | 63.83 | 66.79 | 63.37 | 66.47 | 66.47 | 1.468e+7 |
| 2026-03-24 | DD | 43.56 | 45.61 | 43.41 | 45.15 | 45.15 | 4.537e+6 |
| 2026-03-24 | DDOG | 128.3 | 128.34 | 121.72 | 122.57 | 122.57 | 4.006e+6 |
| 2026-03-24 | DE | 558.92 | 582.8 | 558.37 | 581.32 | 581.32 | 1.145e+6 |
| 2026-03-24 | DELL | 163.11 | 177.76 | 162.86 | 176.36 | 176.36 | 1.589e+7 |
| 2026-03-24 | DG | 121.18 | 122.23 | 116.5 | 117.32 | 117.32 | 4.571e+6 |
| 2026-03-24 | DHR | 186.83 | 191.1 | 185.62 | 189.7 | 189.7 | 4.196e+6 |
| 2026-03-24 | DIS | 97.74 | 98.05 | 96.25 | 96.39 | 96.39 | 9.156e+6 |