Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16901–16950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | ERIE | 244.28 | 246.01 | 239.01 | 239.15 | 239.15 | 171,019 |
| 2026-03-24 | CPT | 96.39 | 97.68 | 95.92 | 96.85 | 96.85 | 927,200 |
| 2026-03-24 | HD | 325.9 | 332.52 | 323.02 | 330.91 | 330.91 | 4.566e+6 |
| 2026-03-24 | BMY | 56.22 | 57.1 | 55.87 | 56.8 | 56.8 | 1.200e+7 |
| 2026-03-24 | JEF | 41.02 | 41.43 | 39.54 | 40.24 | 40.24 | 6.331e+6 |
| 2026-03-24 | COTY | 2.1 | 2.15 | 2.06 | 2.06 | 2.06 | 7.581e+6 |
| 2026-03-24 | FISV | 57.38 | 57.38 | 55.86 | 56.34 | 56.34 | 6.495e+6 |
| 2026-03-24 | HPQ | 18.35 | 19.01 | 18.18 | 18.89 | 18.89 | 1.379e+7 |
| 2026-03-24 | DOW | 36.23 | 38.47 | 36.23 | 38.31 | 38.31 | 1.639e+7 |
| 2026-03-24 | LKQ | 28.29 | 29.07 | 28.13 | 28.84 | 28.84 | 2.780e+6 |
| 2026-03-24 | IDXX | 573.4 | 576.51 | 565.33 | 570.21 | 570.21 | 361,537 |
| 2026-03-24 | GLW | 131.68 | 145.5 | 130.26 | 142.01 | 142.01 | 2.106e+7 |
| 2026-03-24 | LVS | 53.39 | 54.77 | 53.22 | 54.58 | 54.58 | 3.248e+6 |
| 2026-03-24 | INTC | 43.54 | 44.31 | 43.2 | 44.06 | 44.06 | 6.532e+7 |
| 2026-03-24 | IBKR | 66.9 | 67.62 | 64.49 | 66.12 | 66.12 | 7.817e+6 |
| 2026-03-24 | FDX | 353.06 | 360.3 | 350.95 | 359.96 | 359.96 | 2.103e+6 |
| 2026-03-24 | GEN | 20.72 | 20.73 | 19.65 | 19.67 | 19.67 | 7.688e+6 |
| 2026-03-24 | FFIV | 286.83 | 290.91 | 285 | 289.04 | 289.04 | 445,416 |
| 2026-03-24 | LH | 262.14 | 267.43 | 260.87 | 266.12 | 266.12 | 534,400 |
| 2026-03-24 | EQR | 57.51 | 58.45 | 57.16 | 57.97 | 57.97 | 2.716e+6 |
| 2026-03-24 | DLR | 176.57 | 178.77 | 174.61 | 174.71 | 174.71 | 1.427e+6 |
| 2026-03-24 | DASH | 157.36 | 159.08 | 153.82 | 154.73 | 154.73 | 3.260e+6 |
| 2026-03-24 | JBL | 264.26 | 278.45 | 262.94 | 277.32 | 277.32 | 1.078e+6 |
| 2026-03-24 | GNRC | 200.09 | 211.14 | 199.85 | 209.21 | 209.21 | 779,344 |
| 2026-03-24 | BF-B | 22.92 | 23.16 | 22.76 | 22.8 | 22.8 | 2.449e+6 |
| 2026-03-24 | GM | 74.98 | 76.87 | 74.77 | 76.57 | 76.57 | 7.122e+6 |
| 2026-03-24 | EW | 81.65 | 82.33 | 80.6 | 81.69 | 81.69 | 3.900e+6 |
| 2026-03-24 | MAS | 58.95 | 60.67 | 58.63 | 60.08 | 60.08 | 2.397e+6 |
| 2026-03-24 | CNC | 32.84 | 32.98 | 32.07 | 32.98 | 32.98 | 8.199e+6 |
| 2026-03-24 | INTU | 449.98 | 451.46 | 429.87 | 431.12 | 431.12 | 2.825e+6 |
| 2026-03-24 | APO | 106.84 | 110.98 | 104.26 | 110.78 | 110.78 | 8.669e+6 |
| 2026-03-24 | HRL | 22.19 | 22.54 | 21.99 | 22.34 | 22.34 | 4.144e+6 |
| 2026-03-24 | LII | 468.25 | 479.87 | 461.45 | 475.57 | 475.57 | 406,806 |
| 2026-03-24 | KMX | 42.51 | 43.82 | 42.08 | 42.1 | 42.1 | 2.958e+6 |
| 2026-03-24 | DUK | 125.89 | 127.99 | 125.76 | 126.29 | 126.29 | 4.424e+6 |
| 2026-03-24 | HLT | 298.79 | 300.75 | 296.5 | 299.77 | 299.77 | 1.470e+6 |
| 2026-03-24 | AVY | 163.2 | 166.72 | 163.01 | 165.92 | 165.92 | 482,500 |
| 2026-03-24 | GOOG | 296.21 | 297.1 | 288.86 | 289.2 | 289.2 | 2.741e+7 |
| 2026-03-24 | KKR | 87.6 | 90.92 | 86.75 | 90.74 | 90.74 | 7.082e+6 |
| 2026-03-24 | LEN | 91.44 | 92.86 | 90.81 | 91.89 | 91.89 | 3.313e+6 |
| 2026-03-24 | KMI | 33.31 | 33.92 | 33.3 | 33.62 | 33.62 | 1.325e+7 |
| 2026-03-24 | EME | 746.12 | 767.89 | 736.07 | 760.89 | 760.89 | 422,189 |
| 2026-03-24 | CTVA | 77.88 | 81.12 | 77.88 | 80.58 | 80.58 | 4.812e+6 |
| 2026-03-24 | GPC | 99.78 | 103.41 | 99.5 | 103.01 | 103.01 | 2.156e+6 |
| 2026-03-24 | COO | 70.05 | 71.33 | 69.17 | 70.49 | 70.49 | 1.276e+6 |
| 2026-03-24 | CPRI | 17.91 | 18.46 | 17.8 | 18.27 | 18.27 | 1.785e+6 |
| 2026-03-24 | GPN | 69.86 | 71.33 | 68.83 | 70.97 | 70.97 | 2.411e+6 |
| 2026-03-24 | LDOS | 161.13 | 163.27 | 157.25 | 158.99 | 158.99 | 1.158e+6 |
| 2026-03-24 | GS | 824.93 | 844.5 | 818 | 835.72 | 835.72 | 1.656e+6 |
| 2026-03-24 | GILD | 136.8 | 138.37 | 136.47 | 138.11 | 138.11 | 6.726e+6 |