Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16951–17000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | FITB | 44.28 | 46.17 | 44.28 | 45.58 | 45.58 | 1.155e+7 |
| 2026-03-24 | GWW | 1,042.49 | 1,072.18 | 1,031.11 | 1,063.25 | 1,063.25 | 202,000 |
| 2026-03-24 | EBAY | 89.82 | 90.48 | 88.02 | 89.1 | 89.1 | 6.058e+6 |
| 2026-03-24 | CRWD | 410.41 | 410.86 | 390.6 | 392.99 | 392.99 | 3.636e+6 |
| 2026-03-24 | HAS | 91.93 | 93.61 | 91.63 | 92.6 | 92.6 | 887,526 |
| 2026-03-24 | GRMN | 235.35 | 241.39 | 234.07 | 241.11 | 241.11 | 608,412 |
| 2026-03-24 | HBAN | 15.14 | 15.63 | 15.1 | 15.48 | 15.48 | 2.416e+7 |
| 2026-03-24 | LULU | 164.25 | 166.54 | 160.29 | 160.95 | 160.95 | 1.875e+6 |
| 2026-03-24 | CRL | 155.06 | 161.16 | 153.63 | 159.19 | 159.19 | 598,229 |
| 2026-03-24 | FIX | 1,411.52 | 1,471.85 | 1,387.03 | 1,460.95 | 1,460.95 | 572,400 |
| 2026-03-24 | IVZ | 23.25 | 24.12 | 23.17 | 23.8 | 23.8 | 3.903e+6 |
| 2026-03-24 | LUMN | 6.7 | 7 | 6.67 | 6.79 | 6.79 | 9.492e+6 |
| 2026-03-24 | KEY | 19.5 | 20.15 | 19.39 | 19.82 | 19.82 | 1.092e+7 |
| 2026-03-24 | JCI | 131.83 | 136.89 | 130.77 | 136.43 | 136.43 | 3.109e+6 |
| 2026-03-24 | DHI | 136.25 | 139.63 | 135.44 | 137.91 | 137.91 | 2.761e+6 |
| 2026-03-24 | JKHY | 162.67 | 162.67 | 158.61 | 158.87 | 158.87 | 819,300 |
| 2026-03-24 | HSY | 212.65 | 215.73 | 210.68 | 213.56 | 213.56 | 1.171e+6 |
| 2026-03-24 | FLR | 46.52 | 47.93 | 46.5 | 47.47 | 47.47 | 2.104e+6 |
| 2026-03-24 | JPM | 284.71 | 293.97 | 283.92 | 290.91 | 290.91 | 1.109e+7 |
| 2026-03-24 | FANG | 193.14 | 198.86 | 193.14 | 195.98 | 195.98 | 2.781e+6 |
| 2026-03-24 | FBIN | 38.4 | 40.35 | 38.17 | 39.28 | 39.28 | 3.278e+6 |
| 2026-03-24 | KEYS | 286.55 | 301.99 | 286.55 | 298.58 | 298.58 | 1.340e+6 |
| 2026-03-24 | GDDY | 82.93 | 83.42 | 79.54 | 80.31 | 80.31 | 2.743e+6 |
| 2026-03-24 | EIX | 69.39 | 71 | 69.2 | 70.43 | 70.43 | 2.273e+6 |
| 2026-03-24 | CHRW | 166.84 | 172.99 | 165.92 | 169.2 | 169.2 | 1.225e+6 |
| 2026-03-24 | GD | 342.65 | 346.81 | 342.19 | 344.63 | 344.63 | 1.145e+6 |
| 2026-03-24 | FTI | 67.26 | 70.17 | 67.12 | 70.11 | 70.11 | 4.202e+6 |
| 2026-03-24 | KVUE | 17.34 | 17.55 | 17.21 | 17.34 | 17.34 | 1.542e+7 |
| 2026-03-24 | AVGO | 320 | 324.4 | 314.84 | 318.29 | 318.29 | 1.980e+7 |
| 2026-03-24 | FOX | 51.63 | 53.13 | 51.49 | 52.52 | 52.52 | 2.039e+6 |
| 2026-03-24 | EMR | 127.22 | 130.47 | 126.72 | 129.62 | 129.62 | 2.951e+6 |
| 2026-03-24 | IPGP | 117.53 | 127 | 116 | 125.7 | 125.7 | 374,700 |
| 2026-03-24 | GE | 287.71 | 292.52 | 285.3 | 290.63 | 290.63 | 5.028e+6 |
| 2026-03-24 | LYB | 72.33 | 76.38 | 72.16 | 76.01 | 76.01 | 6.462e+6 |
| 2026-03-24 | AMAT | 357.72 | 379.52 | 357.56 | 373.53 | 373.53 | 6.406e+6 |
| 2026-03-24 | DXCM | 66.31 | 66.94 | 65.1 | 66.6 | 66.6 | 3.844e+6 |
| 2026-03-24 | CE | 55.65 | 61.41 | 55.09 | 60.77 | 60.77 | 2.407e+6 |
| 2026-03-24 | EL | 77.24 | 77.28 | 70.47 | 71.48 | 71.48 | 1.971e+7 |
| 2026-03-24 | ISRG | 473.75 | 476.13 | 468.36 | 471.91 | 471.91 | 1.333e+6 |
| 2026-03-24 | CSGP | 42.32 | 42.52 | 40.78 | 41.46 | 41.46 | 4.557e+6 |
| 2026-03-24 | CNP | 41.39 | 42.19 | 41.33 | 41.65 | 41.65 | 4.242e+6 |
| 2026-03-24 | JBHT | 200.24 | 208.76 | 200.12 | 204.76 | 204.76 | 535,651 |
| 2026-03-24 | GEHC | 70.85 | 71.82 | 70.64 | 70.93 | 70.93 | 6.138e+6 |
| 2026-03-24 | GT | 6.32 | 6.47 | 6.24 | 6.38 | 6.38 | 7.385e+6 |
| 2026-03-24 | EA | 201.15 | 201.75 | 200.96 | 201.62 | 201.62 | 1.977e+6 |
| 2026-03-24 | FIS | 49.2 | 49.7 | 48.45 | 49.14 | 49.14 | 4.502e+6 |
| 2026-03-24 | GNW | 8.03 | 8.15 | 8.03 | 8.09 | 8.09 | 2.672e+6 |
| 2026-03-24 | EG | 324.26 | 328.05 | 323.37 | 323.77 | 323.77 | 345,236 |
| 2026-03-24 | ED | 108.08 | 110.26 | 107.57 | 108.96 | 108.96 | 1.505e+6 |
| 2026-03-24 | FLS | 73.53 | 75.99 | 73.09 | 75.16 | 75.16 | 1.624e+6 |