Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17001–17050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | FSLR | 189.69 | 194.86 | 186.17 | 192.85 | 192.85 | 2.141e+6 |
| 2026-03-24 | COP | 126.59 | 130.04 | 126.5 | 128.4 | 128.4 | 1.044e+7 |
| 2026-03-24 | ILMN | 123.11 | 126.67 | 122.27 | 125.98 | 125.98 | 1.031e+6 |
| 2026-03-24 | GOOGL | 299.2 | 299.92 | 290.33 | 290.44 | 290.44 | 3.686e+7 |
| 2026-03-24 | CPRT | 33.09 | 33.23 | 32.62 | 32.84 | 32.84 | 8.094e+6 |
| 2026-03-24 | EFX | 176.17 | 177.59 | 165.5 | 168.92 | 168.92 | 2.334e+6 |
| 2026-03-24 | CZR | 26.3 | 26.72 | 26.19 | 26.31 | 26.31 | 4.343e+6 |
| 2026-03-24 | COIN | 199.1 | 201.76 | 177.6 | 181.04 | 181.04 | 2.089e+7 |
| 2026-03-24 | MAC | 18.24 | 18.95 | 18.1 | 18.55 | 18.55 | 2.211e+6 |
| 2026-03-24 | ELV | 288.39 | 290.38 | 283.92 | 290.33 | 290.33 | 1.203e+6 |
| 2026-03-24 | FTV | 54.68 | 55.44 | 54.49 | 54.9 | 54.9 | 2.758e+6 |
| 2026-03-24 | GIS | 36.61 | 36.98 | 36.06 | 36.19 | 36.19 | 8.667e+6 |
| 2026-03-24 | INVH | 24.29 | 24.91 | 24.19 | 24.71 | 24.71 | 8.129e+6 |
| 2026-03-24 | FE | 47.96 | 49.06 | 47.96 | 48.65 | 48.65 | 3.084e+6 |
| 2026-03-24 | HUBB | 486.14 | 507.72 | 482.94 | 505.62 | 505.62 | 555,832 |
| 2026-03-24 | EXR | 130.72 | 131.79 | 129.43 | 129.79 | 129.79 | 1.481e+6 |
| 2026-03-24 | COHR | 255.25 | 277.37 | 255.15 | 272.33 | 272.33 | 9.339e+6 |
| 2026-03-24 | DGX | 193.74 | 196.18 | 192.97 | 195.23 | 195.23 | 759,239 |
| 2026-03-24 | ENPH | 40.3 | 41.54 | 40.18 | 40.97 | 40.97 | 4.507e+6 |
| 2026-03-24 | FOSL | 4.04 | 4.1 | 3.86 | 4.07 | 4.07 | 680,522 |
| 2026-03-24 | IRM | 101.8 | 102.87 | 100.36 | 100.71 | 100.71 | 1.337e+6 |
| 2026-03-24 | LNT | 68.42 | 69.92 | 68.35 | 69.14 | 69.14 | 1.681e+6 |
| 2026-03-24 | FMC | 14.24 | 15.45 | 14.24 | 14.76 | 14.76 | 5.272e+6 |
| 2026-03-24 | DXC | 11.95 | 12.07 | 11.54 | 11.62 | 11.62 | 3.189e+6 |
| 2026-03-24 | M | 17.87 | 18.72 | 17.83 | 18.38 | 18.38 | 6.041e+6 |
| 2026-03-24 | HCA | 490 | 493.23 | 474.77 | 485.72 | 485.72 | 1.368e+6 |
| 2026-03-24 | DECK | 101.47 | 101.95 | 100 | 101.39 | 101.39 | 2.063e+6 |
| 2026-03-24 | FICO | 1,040 | 1,043.18 | 969.32 | 995 | 995 | 614,434 |
| 2026-03-24 | ECL | 260 | 267.87 | 258.58 | 264.49 | 264.49 | 1.745e+6 |
| 2026-03-24 | GEV | 864.13 | 913.58 | 860.01 | 909.41 | 909.41 | 2.782e+6 |
| 2026-03-24 | FOXA | 57.63 | 59.17 | 57.41 | 58.76 | 58.76 | 4.048e+6 |
| 2026-03-24 | GL | 136.58 | 138.92 | 135.97 | 138.25 | 138.25 | 297,400 |
| 2026-03-24 | EMC | 30.94 | 31.28 | 30.94 | 31.16 | 31.16 | 5,500 |
| 2026-03-24 | FTNT | 82.33 | 82.8 | 79.12 | 79.34 | 79.34 | 6.174e+6 |
| 2026-03-24 | IQV | 164.44 | 169.23 | 163.66 | 166.09 | 166.09 | 1.515e+6 |
| 2026-03-24 | INFO | 23.48 | 23.72 | 23.48 | 23.58 | 23.58 | 48,839 |
| 2026-03-24 | HOLX | 75.51 | 75.63 | 75.44 | 75.55 | 75.55 | 2.580e+6 |
| 2026-03-24 | CAH | 206.41 | 208.22 | 203.37 | 206.73 | 206.73 | 1.984e+6 |
| 2026-03-24 | CF | 122.17 | 127.61 | 121.77 | 126.4 | 126.4 | 5.603e+6 |
| 2026-03-24 | LITE | 728.85 | 803.58 | 728.85 | 801.99 | 801.99 | 6.994e+6 |
| 2026-03-24 | GME | 22.76 | 23.1 | 22.45 | 22.81 | 22.81 | 8.086e+6 |
| 2026-03-24 | AJG | 218.27 | 218.34 | 214.89 | 216.28 | 216.28 | 2.508e+6 |
| 2026-03-23 | MAT | 15.17 | 15.37 | 14.93 | 15.08 | 15.08 | 4.293e+6 |
| 2026-03-23 | VRT | 259 | 271.88 | 255.12 | 256 | 256 | 8.888e+6 |
| 2026-03-23 | SATS | 111 | 112.89 | 105.35 | 109.49 | 109.49 | 6.798e+6 |
| 2026-03-23 | Q | 112.01 | 117.86 | 111.02 | 114.92 | 114.92 | 2.830e+6 |
| 2026-03-23 | MBC | 8 | 8.4 | 7.93 | 8.21 | 8.21 | 3.269e+6 |
| 2026-03-23 | SBAC | 173.54 | 174.43 | 169.76 | 170.95 | 170.95 | 996,300 |
| 2026-03-23 | WFC | 79.04 | 79.35 | 77.68 | 77.84 | 77.84 | 1.532e+7 |
| 2026-03-23 | MCD | 313.47 | 313.99 | 308.05 | 308.47 | 308.47 | 3.003e+6 |