Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

17351–17400 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-03-23	FLS	73.59	76.2	73.43	74.04	74.04	2.526e+6
2026-03-23	KMX	42.73	44.02	42.23	42.89	42.89	2.598e+6
2026-03-23	ILMN	126.22	126.99	122.22	123.79	123.79	1.309e+6
2026-03-23	DHI	136.45	139.87	135.82	138.4	138.4	3.040e+6
2026-03-23	DGX	196.47	202.03	194.38	194.75	194.75	881,169
2026-03-23	GT	6.34	6.53	6.27	6.35	6.35	8.414e+6
2026-03-23	GOOGL	302.11	305.98	300.93	302.06	302.06	2.933e+7
2026-03-23	EME	734.02	761.2	734.02	744.29	744.29	329,600
2026-03-23	CZR	27.43	27.57	26.38	26.44	26.44	6.954e+6
2026-03-23	AMAT	367.36	373.78	361	361.34	361.34	6.491e+6
2026-03-23	FTV	56.14	56.78	55.32	55.39	55.39	2.650e+6
2026-03-23	DXC	12.21	12.31	11.95	12.13	12.13	2.668e+6
2026-03-23	FOSL	4.01	4.32	3.97	4.04	4.04	786,401
2026-03-23	FICO	1,131.09	1,150	1,061	1,063.33	1,063.33	460,638
2026-03-23	GEV	865.69	920.63	860	882.64	882.64	3.354e+6
2026-03-23	INVH	24.47	24.68	24.15	24.46	24.46	7.656e+6
2026-03-23	DECK	103.07	103.69	101.1	102.45	102.45	2.417e+6
2026-03-23	AVY	164.42	167.3	163.63	164.84	164.84	708,300
2026-03-23	GL	138.96	139.26	136.7	137.06	137.06	775,000
2026-03-23	GOOG	300.53	303.37	298.03	299.02	299.02	2.220e+7
2026-03-23	CSGP	43.67	43.75	41.79	42.91	42.91	7.209e+6
2026-03-23	EMC	31.63	31.75	31.34	31.55	31.55	6,234
2026-03-23	ED	109.91	109.91	107.9	108.2	108.2	1.735e+6
2026-03-23	INFO	23.64	23.81	23.64	23.64	23.64	271,448
2026-03-23	FSLR	193.26	196.93	188.1	189.92	189.92	2.122e+6
2026-03-23	ENPH	44.7	44.85	40.71	40.76	40.76	5.870e+6
2026-03-23	LITE	742.75	766	710.03	728.95	728.95	7.353e+6
2026-03-23	HUBB	490.64	501.32	487.24	489.63	489.63	480,654
2026-03-23	ICE	159.28	159.76	156.53	157.17	157.17	3.291e+6
2026-03-23	EIX	70.78	70.78	69.14	69.83	69.83	2.526e+6
2026-03-23	FE	48.39	48.98	48.03	48.27	48.27	4.140e+6
2026-03-23	MAC	18.64	19.08	18.38	18.48	18.48	1.921e+6
2026-03-23	FOXA	58.49	59.01	57.13	57.28	57.28	3.104e+6
2026-03-23	HCA	500.3	502.12	493.6	494.58	494.58	1.276e+6
2026-03-23	IDXX	592.6	594.77	577.91	578.51	578.51	415,944
2026-03-23	INTU	454.59	463.56	448.34	455.61	455.61	3.125e+6
2026-03-23	GIS	36.73	37.03	36.15	36.74	36.74	9.516e+6
2026-03-23	IQV	170.26	172.8	165.82	166.96	166.96	1.403e+6
2026-03-23	LNT	69.37	69.37	68.19	68.65	68.65	3.151e+6
2026-03-23	FIS	50.51	50.68	49.14	49.77	49.77	4.359e+6
2026-03-23	GME	22.7	23.15	22.56	23.03	23.03	5.227e+6
2026-03-23	BKR	61.43	62.92	61.03	62.32	62.32	1.163e+7
2026-03-23	CHRW	171.56	174.22	166.69	166.84	166.84	1.265e+6
2026-03-23	FTNT	82.01	83.72	81.22	82.77	82.77	5.000e+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

← anterior siguiente →